MasterCard (NY: MA )

284.34 -2.43 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.30 22.51 22.11 22.44 10,949,630 +0.29(+1.30%)
Feb 25, 2010 21.95 22.32 21.64 22.15 19,895,220 -0.02(-0.07%)
Feb 24, 2010 22.20 22.31 21.90 22.16 15,189,550 -0.04(-0.17%)
Feb 23, 2010 22.32 22.37 21.94 22.20 16,516,330 -0.22(-0.99%)
Feb 22, 2010 22.28 22.70 22.28 22.42 10,855,650 +0.16(+0.72%)
Feb 19, 2010 22.19 22.39 21.96 22.26 17,619,860 +0.06(+0.28%)
Feb 18, 2010 22.43 22.43 22.16 22.20 17,280,080 -0.28(-1.25%)
Feb 17, 2010 22.56 22.61 22.34 22.48 12,499,260 -0.05(-0.21%)
Feb 16, 2010 22.66 22.82 22.45 22.53 17,567,430 -0.02(-0.08%)
Feb 12, 2010 22.77 22.55 22.55 22.55 148,380,000 -0.35(-1.54%)
Feb 11, 2010 22.69 22.93 22.48 22.90 12,220,900 +0.21(+0.93%)
Feb 10, 2010 22.17 22.79 22.17 22.69 18,325,790 +0.35(+1.54%)
Feb 09, 2010 22.86 22.86 22.30 22.34 16,486,240 +0.09(+0.41%)
Feb 08, 2010 22.10 22.85 22.02 22.25 28,164,180 +0.18(+0.81%)
Feb 05, 2010 22.54 22.54 21.71 22.07 58,137,068 -0.14(-0.62%)
Feb 04, 2010 23.43 23.55 22.09 22.21 108,379,856 -2.55(-10.29%)
Feb 03, 2010 25.25 25.40 24.71 24.76 17,950,840 -0.50(-1.97%)
Feb 02, 2010 25.62 25.63 25.18 25.26 13,403,850 -0.30(-1.16%)
Feb 01, 2010 25.11 25.65 25.11 25.55 9,328,470 +0.56(+2.25%)
Jan 29, 2010 25.12 25.51 24.91 24.99 15,045,610 +0.04(+0.18%)
Jan 28, 2010 25.63 25.80 24.58 24.95 16,118,530 -0.69(-2.68%)
Jan 27, 2010 24.97 25.64 24.84 25.63 10,065,640 +0.77(+3.11%)
Jan 26, 2010 25.20 25.31 24.80 24.86 11,191,070 -0.38(-1.52%)
Jan 25, 2010 25.34 25.42 24.86 25.25 10,810,070 +0.06(+0.25%)
Jan 22, 2010 25.74 26.10 25.11 25.18 13,250,290 -0.67(-2.59%)
Jan 21, 2010 26.36 26.70 25.61 25.85 14,130,670 -0.49(-1.85%)
Jan 20, 2010 26.30 26.61 26.22 26.34 10,211,000 -0.14(-0.51%)
Jan 19, 2010 26.25 26.99 26.17 26.48 14,632,190 +0.21(+0.80%)
Jan 15, 2010 26.18 26.27 26.27 26.27 194,190,000 +0.22(+0.83%)
Jan 14, 2010 25.62 26.18 25.45 26.05 12,432,480 +0.43(+1.69%)
Jan 13, 2010 25.18 25.62 24.97 25.61 8,584,330 +0.65(+2.60%)
Jan 12, 2010 24.96 25.29 24.86 24.97 8,594,370 -0.01(-0.06%)
Jan 11, 2010 25.46 25.54 24.79 24.98 11,170,560 -0.42(-1.65%)
Jan 08, 2010 25.23 25.49 25.17 25.40 8,634,160 +0.01(+0.04%)
Jan 07, 2010 25.34 25.41 25.10 25.39 11,272,080 -0.17(-0.65%)
Jan 06, 2010 25.62 25.62 25.25 25.56 10,784,960 -0.05(-0.20%)
Jan 05, 2010 25.78 25.80 25.30 25.61 12,905,260 -0.08(-0.30%)
Jan 04, 2010 25.80 25.82 25.61 25.68 9,320,420 +0.09(+0.34%)
Dec 31, 2009 25.86 25.60 25.60 25.60 98,980,000 -0.20(-0.78%)
Dec 30, 2009 25.84 25.87 25.68 25.80 4,155,920 -0.04(-0.15%)
Dec 29, 2009 25.77 25.90 25.71 25.84 6,105,390 +0.14(+0.54%)
Dec 28, 2009 25.59 25.75 25.30 25.70 7,094,470 +0.16(+0.61%)
Dec 24, 2009 25.46 25.69 25.45 25.54 2,751,450 +0.01(+0.04%)
Dec 23, 2009 25.60 25.76 25.38 25.53 8,198,010 -0.03(-0.12%)
Dec 22, 2009 25.58 25.82 25.50 25.56 8,461,160 +0.03(+0.10%)
Dec 21, 2009 25.60 25.65 25.37 25.54 9,224,700 +0.05(+0.20%)
Dec 18, 2009 24.93 25.57 24.89 25.48 25,078,150 +0.71(+2.86%)
Dec 17, 2009 24.55 24.89 24.50 24.77 12,833,190 +0.15(+0.61%)
Dec 16, 2009 24.54 24.77 24.50 24.62 13,857,370 +0.07(+0.29%)
Dec 15, 2009 24.68 24.96 24.47 24.55 15,149,020 -0.19(-0.78%)
Dec 14, 2009 24.45 24.78 24.44 24.75 12,554,310 +0.35(+1.45%)
Dec 11, 2009 24.58 24.60 24.36 24.39 8,461,220 -0.02(-0.07%)
Dec 10, 2009 24.47 24.55 24.20 24.41 9,748,890 +0.12(+0.49%)
Dec 09, 2009 23.79 24.33 23.75 24.29 9,222,310 +0.43(+1.81%)
Dec 08, 2009 23.80 23.97 23.67 23.86 6,939,040 -0.03(-0.14%)
Dec 07, 2009 23.95 24.25 23.75 23.89 7,631,380 -0.24(-0.99%)
Dec 04, 2009 24.00 24.32 23.55 24.13 14,318,670 +0.52(+2.19%)
Dec 03, 2009 24.38 24.48 23.55 23.62 12,076,380 -0.63(-2.58%)
Dec 02, 2009 24.22 24.69 24.19 24.24 13,981,180 -0.06(-0.23%)
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.