Indicators

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	23.19	23.21	22.52	22.53	14,277,878	-0.58(-2.49%)
Feb 25, 2011	23.10	23.35	22.95	23.11	10,490,985	+0.24(+1.04%)
Feb 24, 2011	22.95	23.09	22.75	22.87	10,229,912	+0.01(+0.02%)
Feb 23, 2011	23.17	23.35	22.86	22.86	9,011,602	-0.31(-1.32%)
Feb 22, 2011	22.97	23.46	22.87	23.17	7,383,632	-0.31(-1.34%)
Feb 18, 2011	23.60	23.71	23.38	23.48	9,479,004	-0.10(-0.43%)
Feb 17, 2011	23.45	23.79	23.28	23.58	15,962,822	-0.24(-1.01%)
Feb 16, 2011	24.06	24.24	23.77	23.82	8,987,503	-0.16(-0.67%)
Feb 15, 2011	23.90	24.03	23.79	23.99	7,353,223	+0.11(+0.45%)
Feb 14, 2011	23.65	24.23	23.65	23.88	11,898,733	+0.14(+0.58%)
Feb 11, 2011	23.48	23.87	23.45	23.74	5,941,780	+0.13(+0.54%)
Feb 10, 2011	23.18	23.70	23.18	23.61	7,672,658	+0.34(+1.46%)
Feb 09, 2011	23.28	23.56	23.18	23.27	6,418,322	-0.10(-0.44%)
Feb 08, 2011	23.60	23.60	23.26	23.38	6,193,478	-0.03(-0.15%)
Feb 07, 2011	23.16	23.54	23.16	23.41	6,714,609	+0.26(+1.11%)
Feb 04, 2011	23.02	23.36	22.85	23.16	8,362,257	+0.17(+0.75%)
Feb 03, 2011	22.38	23.22	22.20	22.98	19,925,134	+0.56(+2.51%)
Feb 02, 2011	22.33	22.70	22.31	22.42	11,009,275	+0.12(+0.52%)

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.