MasterCard (NY: MA )

315.48 -7.11 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.04 18.88 18.04 18.34 69,870,656 +0.52(+2.94%)
Apr 29, 2009 17.04 17.82 16.82 17.82 45,921,428 +1.07(+6.37%)
Apr 28, 2009 16.44 17.08 16.27 16.75 25,514,070 +0.20(+1.20%)
Apr 27, 2009 16.82 17.20 16.54 16.55 32,182,270 -0.75(-4.36%)
Apr 24, 2009 16.85 17.31 16.46 17.31 39,017,900 +0.78(+4.74%)
Apr 23, 2009 16.22 16.54 15.88 16.52 32,294,500 +0.45(+2.79%)
Apr 22, 2009 16.11 16.50 15.96 16.08 31,614,220 -0.30(-1.82%)
Apr 21, 2009 15.05 16.44 14.93 16.38 45,719,640 +1.19(+7.84%)
Apr 20, 2009 15.98 16.17 15.19 15.19 36,135,220 -1.12(-6.87%)
Apr 17, 2009 16.22 16.50 15.77 16.31 40,542,148 +0.14(+0.84%)
Apr 16, 2009 16.10 16.34 15.79 16.17 39,333,428 -0.38(-2.27%)
Apr 15, 2009 16.72 16.72 16.10 16.55 34,966,520 -0.06(-0.39%)
Apr 14, 2009 17.50 17.50 16.60 16.61 33,817,480 -1.00(-5.66%)
Apr 13, 2009 17.01 17.66 16.90 17.61 26,996,820 +0.36(+2.09%)
Apr 09, 2009 17.09 17.26 16.78 17.25 27,687,190 +0.51(+3.07%)
Apr 08, 2009 16.80 16.80 16.38 16.73 17,511,080 +0.16(+0.95%)
Apr 07, 2009 16.96 17.10 16.58 16.58 26,151,810 -0.58(-3.36%)
Apr 06, 2009 17.16 17.75 16.83 17.15 43,604,400 -0.25(-1.45%)
Apr 03, 2009 16.50 17.41 16.40 17.41 36,302,640 +0.84(+5.06%)
Apr 02, 2009 16.30 16.76 16.21 16.57 39,609,760 +0.56(+3.49%)
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.