Skip to main content

MasterCard (NY: MA )

479.28 +1.33 (+0.28%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 28.17 28.62 27.94 28.28 9,620,891 -0.34(-1.19%)
Jul 28, 2011 28.35 29.11 28.23 28.63 12,205,441 +0.36(+1.26%)
Jul 27, 2011 29.04 29.24 28.26 28.27 11,439,348 -0.90(-3.09%)
Jul 26, 2011 29.51 29.72 29.14 29.17 5,798,132 -0.33(-1.14%)
Jul 25, 2011 28.94 29.73 28.88 29.51 7,518,071 +0.21(+0.70%)
Jul 22, 2011 29.24 29.31 29.16 29.30 7,292,441 +0.34(+1.17%)
Jul 21, 2011 28.91 29.37 28.78 28.96 8,852,814 +0.21(+0.73%)
Jul 20, 2011 29.15 29.17 28.59 28.75 6,348,277 -0.29(-1.00%)
Jul 19, 2011 28.85 29.17 28.76 29.04 11,533,224 +0.36(+1.25%)
Jul 18, 2011 28.60 28.86 28.35 28.69 12,621,236 +0.00(+0.00%)
Jul 15, 2011 28.51 28.85 28.49 28.69 10,735,127 +0.17(+0.61%)
Jul 14, 2011 28.40 29.01 28.40 28.51 10,344,056 -0.02(-0.07%)
Jul 13, 2011 28.54 28.91 28.51 28.53 13,311,894 +0.18(+0.65%)
Jul 12, 2011 28.74 28.87 28.33 28.35 14,841,486 -0.33(-1.15%)
Jul 11, 2011 29.21 29.23 28.63 28.68 11,387,092 -0.73(-2.48%)
Jul 08, 2011 29.29 29.61 29.21 29.41 11,208,667 -0.35(-1.17%)
Jul 07, 2011 29.14 30.06 29.14 29.76 23,148,808 +0.57(+1.96%)
Jul 06, 2011 29.20 29.61 29.10 29.18 11,779,332 -0.27(-0.92%)
Jul 05, 2011 29.13 29.62 29.09 29.46 11,141,393 +0.14(+0.47%)
Jul 01, 2011 28.01 29.43 27.93 29.32 25,913,876 +1.22(+4.36%)
Jun 30, 2011 28.60 28.88 27.93 28.09 40,424,588 -0.78(-2.70%)
Jun 29, 2011 26.00 28.88 25.66 28.87 47,816,752 +2.93(+11.31%)
Jun 28, 2011 25.62 26.01 25.54 25.94 11,100,740 +0.52(+2.07%)
Jun 27, 2011 25.46 25.56 25.21 25.41 8,686,703 -0.15(-0.58%)
Jun 24, 2011 25.45 25.56 25.20 25.56 13,403,983 +0.10(+0.39%)
Jun 23, 2011 25.07 25.46 24.90 25.46 7,141,904 +0.19(+0.73%)
Jun 22, 2011 25.46 25.76 25.28 25.28 5,821,416 -0.27(-1.05%)
Jun 21, 2011 25.27 25.68 25.18 25.55 6,549,537 +0.38(+1.51%)
Jun 20, 2011 25.13 25.22 25.12 25.17 6,546,469 +0.36(+1.45%)
Jun 17, 2011 25.01 25.40 24.69 24.81 13,469,532 -0.06(-0.22%)
Jun 16, 2011 25.22 25.22 24.72 24.86 9,379,673 -0.35(-1.40%)
Jun 15, 2011 25.27 25.70 25.22 25.22 11,547,882 -0.34(-1.33%)
Jun 14, 2011 25.08 25.63 25.04 25.56 9,574,036 +0.62(+2.51%)
Jun 13, 2011 24.89 25.09 24.83 24.93 9,929,864 +0.04(+0.15%)
Jun 10, 2011 25.21 25.32 24.72 24.89 10,961,500 -0.44(-1.72%)
Jun 09, 2011 25.03 25.46 25.00 25.33 8,920,636 +0.16(+0.63%)
Jun 08, 2011 25.41 25.42 24.08 25.17 33,024,768 -0.39(-1.53%)
Jun 07, 2011 25.45 25.84 25.45 25.56 11,339,263 +0.21(+0.84%)
Jun 06, 2011 25.80 25.89 25.27 25.35 9,925,734 -0.48(-1.86%)
Jun 03, 2011 26.01 26.35 25.69 25.83 7,525,084 +0.65(+2.58%)
May 24, 2011 25.47 25.47 25.02 25.18 8,459,753 -0.17(-0.69%)
May 23, 2011 25.59 25.69 25.16 25.35 9,841,575 -0.52(-2.02%)
May 20, 2011 26.55 26.55 25.85 25.88 10,574,866 -0.61(-2.28%)
May 19, 2011 26.33 26.55 26.20 26.48 6,780,455 +0.25(+0.96%)
May 18, 2011 26.11 26.38 25.91 26.23 7,599,289 -0.07(-0.25%)
May 17, 2011 26.13 26.31 25.78 26.29 12,014,782 +0.27(+1.04%)
May 16, 2011 25.94 26.31 25.81 26.02 6,510,503 -0.08(-0.30%)
May 13, 2011 26.32 26.36 26.05 26.10 6,262,883 -0.20(-0.74%)
May 12, 2011 25.83 26.36 25.83 26.30 7,771,599 +0.37(+1.43%)
May 11, 2011 26.20 26.29 25.83 25.93 7,250,101 -0.28(-1.06%)
May 10, 2011 26.10 26.26 26.00 26.21 5,634,701 +0.22(+0.84%)
May 09, 2011 25.59 26.04 25.46 25.99 5,472,056 +0.42(+1.65%)
May 06, 2011 25.64 25.89 25.53 25.57 6,769,503 -0.02(-0.09%)
May 05, 2011 26.15 26.29 25.46 25.59 11,554,800 -0.74(-2.79%)
May 04, 2011 26.07 26.40 25.94 26.33 11,692,452 +0.00(+0.00%)
May 03, 2011 26.29 26.74 26.13 26.33 15,929,457 +0.66(+2.58%)
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.