Indicators

MasterCard (NY: MA )

462.11 -0.39 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.73	19.34	18.68	18.73	27,435,012	-0.56(-2.90%)
May 27, 2010	19.52	19.62	19.11	19.29	21,156,076	+0.26(+1.37%)
May 26, 2010	19.53	19.77	19.03	19.03	23,447,554	-0.17(-0.90%)
May 25, 2010	18.95	19.37	18.92	19.21	53,159	-0.28(-1.42%)
May 24, 2010	20.00	20.10	19.48	19.48	19,232,146	-0.37(-1.87%)
May 21, 2010	18.79	20.18	18.77	19.86	46,769,224	+0.78(+4.06%)
May 20, 2010	18.92	19.50	18.80	19.08	239,723	+0.28(+1.51%)
May 19, 2010	18.85	19.80	18.20	18.80	98,631,736	-0.03(-0.18%)
May 18, 2010	19.77	19.93	18.16	18.83	94,999	-0.74(-3.80%)
May 17, 2010	19.99	20.12	19.33	19.57	36,765,956	-0.15(-0.77%)
May 14, 2010	19.73	20.43	19.41	19.73	109,838,968	-1.84(-8.55%)
May 13, 2010	21.61	22.28	21.41	21.57	23,745,350	+0.57(+2.70%)
May 12, 2010	20.89	21.93	20.85	21.00	31,367,628	+0.27(+1.32%)
May 11, 2010	20.77	20.84	20.55	20.73	2,907	-0.66(-3.07%)
May 10, 2010	21.54	21.59	21.20	21.38	32,122,426	+0.67(+3.24%)
May 07, 2010	21.20	21.73	20.62	20.71	31,565,954	-0.18(-0.85%)
May 06, 2010	21.86	22.10	19.59	20.89	5,384	-1.62(-7.18%)
May 05, 2010	22.42	22.89	21.91	22.51	27,601,264	-0.82(-3.52%)
May 04, 2010	23.53	23.90	23.06	23.33	13,311	+0.05(+0.20%)

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.