MasterCard (NY: MA )

340.69 -7.74 (-2.22%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.43 19.79 19.25 19.40 30,838,460 -0.01(-0.04%)
Jul 30, 2009 20.60 20.93 19.39 19.41 68,012,440 +0.56(+2.95%)
Jul 29, 2009 18.55 18.87 18.44 18.86 18,069,500 +0.16(+0.86%)
Jul 28, 2009 18.89 18.89 18.56 18.69 15,161,470 -0.27(-1.42%)
Jul 27, 2009 18.96 19.30 18.84 18.96 25,342,400 +0.42(+2.24%)
Jul 24, 2009 18.41 18.91 18.39 18.55 201,940,000 -0.04(-0.22%)
Jul 23, 2009 18.26 18.66 18.09 18.59 15,083,060 +0.44(+2.42%)
Jul 22, 2009 17.90 18.25 17.80 18.15 12,906,050 +0.05(+0.30%)
Jul 21, 2009 18.21 18.30 17.94 18.09 14,493,560 -0.05(-0.26%)
Jul 20, 2009 18.05 18.54 18.01 18.14 30,596,540 +0.16(+0.88%)
Jul 17, 2009 17.90 18.12 17.83 17.98 17,016,580 +0.16(+0.88%)
Jul 16, 2009 17.15 18.08 17.15 17.83 28,440,890 +0.59(+3.42%)
Jul 15, 2009 16.73 17.27 16.67 17.24 21,319,330 +0.64(+3.88%)
Jul 14, 2009 16.53 16.62 16.35 16.59 7,922,560 +0.04(+0.25%)
Jul 13, 2009 16.18 16.55 16.16 16.55 15,274,300 +0.50(+3.09%)
Jul 10, 2009 16.06 16.24 15.86 16.06 13,305,540 -0.22(-1.38%)
Jul 09, 2009 16.18 16.29 15.94 16.28 14,410,250 +0.21(+1.31%)
Jul 08, 2009 16.09 16.44 15.99 16.07 24,465,060 -0.03(-0.19%)
Jul 07, 2009 16.69 16.72 16.08 16.10 23,853,610 -0.58(-3.48%)
Jul 06, 2009 16.50 16.74 16.50 16.68 14,976,080 +0.05(+0.32%)
Jul 02, 2009 16.25 16.81 16.25 16.63 18,843,890 +0.04(+0.27%)
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.