Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 12.29 12.96 12.27 12.61 0 +0.62(+5.18%)
Jan 29, 2009 12.15 12.27 11.93 11.99 19,140,548 -0.42(-3.42%)
Jan 28, 2009 12.31 12.54 12.20 12.41 29,439,738 +0.64(+5.44%)
Jan 27, 2009 11.70 12.03 11.65 11.77 23,437,634 +0.34(+2.96%)
Jan 26, 2009 11.56 11.95 11.29 11.43 25,685,996 -0.22(-1.86%)
Jan 23, 2009 11.32 11.85 11.16 11.65 37,024,272 -0.32(-2.64%)
Jan 22, 2009 11.89 12.21 11.65 11.97 24,238,094 -0.30(-2.46%)
Jan 21, 2009 11.24 12.29 11.24 12.27 57,071,692 +1.20(+10.84%)
Jan 20, 2009 11.72 11.83 10.87 11.07 59,875,512 -0.84(-7.05%)
Jan 16, 2009 12.07 12.17 11.16 11.91 76,791,320 -0.19(-1.60%)
Jan 15, 2009 13.38 13.44 11.94 12.10 86,655,240 -1.39(-10.32%)
Jan 14, 2009 13.71 13.79 12.92 13.49 52,161,040 -0.48(-3.42%)
Jan 13, 2009 13.59 14.05 13.51 13.97 20,788,046 +0.22(+1.62%)
Jan 12, 2009 13.72 14.08 13.55 13.75 22,274,432 -0.19(-1.33%)
Jan 09, 2009 14.26 14.27 13.68 13.93 21,556,032 -0.25(-1.79%)
Jan 08, 2009 14.02 14.21 13.78 14.19 24,593,148 +0.07(+0.47%)
Jan 07, 2009 14.68 14.92 13.85 14.12 42,570,052 -0.92(-6.14%)
Jan 06, 2009 14.51 15.32 14.42 15.05 46,683,320 +0.81(+5.72%)
Jan 05, 2009 13.89 14.57 13.84 14.23 26,616,860 +0.32(+2.32%)
Jan 02, 2009 13.38 14.00 13.26 13.91 0 +0.64(+4.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.