Indicators

MasterCard (NY: MA )

455.39 +0.69 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	25.43	25.43	24.99	25.14	8,471,471	-0.17(-0.69%)
May 23, 2011	25.56	25.65	25.13	25.32	9,855,207	-0.52(-2.02%)
May 20, 2011	26.51	26.51	25.82	25.84	10,589,513	-0.60(-2.28%)
May 19, 2011	26.30	26.51	26.16	26.45	6,789,847	+0.25(+0.96%)
May 18, 2011	26.07	26.34	25.87	26.19	7,609,815	-0.07(-0.25%)
May 17, 2011	26.09	26.27	25.74	26.26	12,031,424	+0.27(+1.04%)
May 16, 2011	25.90	26.27	25.77	25.99	6,519,521	-0.08(-0.30%)
May 13, 2011	26.28	26.32	26.02	26.07	6,271,558	-0.20(-0.74%)
May 12, 2011	25.79	26.32	25.79	26.26	7,782,363	+0.37(+1.43%)
May 11, 2011	26.16	26.25	25.79	25.89	7,260,144	-0.28(-1.06%)
May 10, 2011	26.07	26.22	25.96	26.17	5,642,506	+0.22(+0.84%)
May 09, 2011	25.56	26.00	25.43	25.95	5,479,635	+0.42(+1.65%)
May 06, 2011	25.60	25.85	25.50	25.53	6,778,880	-0.02(-0.09%)
May 05, 2011	26.12	26.25	25.42	25.56	11,570,805	-0.73(-2.79%)
May 04, 2011	26.04	26.36	25.90	26.29	11,708,648	+0.00(+0.00%)
May 03, 2011	26.25	26.70	26.09	26.29	15,951,521	+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.