Indicators

MasterCard (NY: MA )

462.82 +6.07 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.92	16.35	15.78	16.35	16,205,181	+0.39(+2.45%)
May 28, 2009	15.65	16.00	15.58	15.96	17,842,120	+0.44(+2.83%)
May 27, 2009	15.67	15.96	15.46	15.52	21,424,822	-0.11(-0.73%)
May 26, 2009	15.49	15.77	15.33	15.64	24,707,746	+0.02(+0.15%)
May 22, 2009	15.61	15.92	15.52	15.61	24,323,486	-0.31(-1.94%)
May 21, 2009	15.65	16.03	15.58	15.92	21,801,632	+0.19(+1.21%)
May 20, 2009	15.67	16.37	15.60	15.73	63,101,504	+0.27(+1.74%)
May 19, 2009	15.98	15.98	15.44	15.46	34,785,124	-0.62(-3.85%)
May 18, 2009	16.20	16.23	15.88	16.08	28,337,580	+0.03(+0.16%)
May 15, 2009	16.02	16.13	15.77	16.06	21,052,478	-0.02(-0.13%)
May 14, 2009	15.77	16.12	15.69	16.08	29,011,506	+0.24(+1.52%)
May 13, 2009	16.14	16.35	15.81	15.84	40,331,492	-0.69(-4.18%)
May 12, 2009	16.92	16.97	16.43	16.53	22,101,198	-0.26(-1.54%)
May 11, 2009	16.84	17.12	16.62	16.78	21,810,528	-0.38(-2.21%)
May 08, 2009	16.95	17.17	16.82	17.17	23,222,030	+0.40(+2.38%)
May 07, 2009	17.16	17.32	16.72	16.77	30,338,152	-0.25(-1.44%)
May 06, 2009	17.11	17.19	16.68	17.01	35,300,152	+0.00(+0.01%)
May 05, 2009	16.33	17.01	16.27	17.01	47,182,132	+0.41(+2.47%)
May 04, 2009	16.39	16.62	15.92	16.60	47,328,888	+0.56(+3.52%)

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.