Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 18.05 18.38 17.87 18.02 33,205,000 -0.01(-0.04%)
Jul 30, 2009 19.13 19.44 18.01 18.03 73,231,704 +0.52(+2.95%)
Jul 29, 2009 17.23 17.52 17.12 17.51 19,456,152 +0.15(+0.86%)
Jul 28, 2009 17.55 17.55 17.23 17.36 16,324,960 -0.25(-1.42%)
Jul 27, 2009 17.61 17.92 17.49 17.61 27,287,174 +0.39(+2.24%)
Jul 24, 2009 17.10 17.56 17.08 17.23 217,436,848 -0.04(-0.22%)
Jul 23, 2009 16.96 17.33 16.80 17.26 16,240,532 +0.41(+2.42%)
Jul 22, 2009 16.63 16.95 16.53 16.85 13,896,459 +0.05(+0.30%)
Jul 21, 2009 16.91 17.00 16.66 16.80 15,605,794 -0.04(-0.26%)
Jul 20, 2009 16.77 17.22 16.73 16.85 32,944,516 +0.15(+0.88%)
Jul 17, 2009 16.63 16.83 16.56 16.70 18,322,430 +0.15(+0.88%)
Jul 16, 2009 15.93 16.79 15.93 16.56 30,623,442 +0.55(+3.42%)
Jul 15, 2009 15.54 16.04 15.48 16.01 22,955,374 +0.60(+3.88%)
Jul 14, 2009 15.35 15.44 15.18 15.41 8,530,536 +0.04(+0.25%)
Jul 13, 2009 15.02 15.37 15.01 15.37 16,446,448 +0.46(+3.09%)
Jul 10, 2009 14.91 15.08 14.73 14.91 14,326,606 -0.21(-1.38%)
Jul 09, 2009 15.03 15.13 14.80 15.12 15,516,091 +0.20(+1.31%)
Jul 08, 2009 14.94 15.27 14.85 14.92 26,342,506 -0.03(-0.19%)
Jul 07, 2009 15.50 15.53 14.93 14.95 25,684,134 -0.54(-3.48%)
Jul 06, 2009 15.32 15.54 15.32 15.49 16,125,343 +0.05(+0.32%)
Jul 02, 2009 15.09 15.62 15.09 15.44 20,289,968 +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.