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 (%)
Sep 30, 2009 19.37 19.37 18.68 18.77 26,438,606 -0.43(-2.22%)
Sep 29, 2009 19.45 19.77 19.12 19.20 24,049,254 -0.20(-1.02%)
Sep 28, 2009 19.07 19.46 18.97 19.40 20,946,564 +0.39(+2.03%)
Sep 25, 2009 19.91 19.91 18.95 19.01 44,895,316 -0.95(-4.76%)
Sep 24, 2009 20.39 20.41 19.89 19.96 16,761,373 -0.41(-2.03%)
Sep 23, 2009 20.97 20.97 20.35 20.38 15,178,318 -0.48(-2.31%)
Sep 22, 2009 20.88 20.90 20.61 20.86 12,709,418 +0.18(+0.88%)
Sep 21, 2009 20.70 20.97 20.59 20.68 14,186,339 -0.09(-0.42%)
Sep 18, 2009 20.60 20.76 20.20 20.76 57,968,328 +0.31(+1.53%)
Sep 17, 2009 20.42 20.57 20.27 20.45 14,228,924 +0.24(+1.19%)
Sep 16, 2009 19.96 20.56 19.88 20.21 21,522,846 +0.33(+1.67%)
Sep 15, 2009 19.41 20.03 19.35 19.88 24,369,176 +0.56(+2.90%)
Sep 14, 2009 19.27 19.36 19.16 19.32 14,996,381 -0.08(-0.39%)
Sep 11, 2009 19.77 19.77 19.36 19.39 12,778,771 -0.26(-1.32%)
Sep 10, 2009 19.50 19.70 19.43 19.65 9,747,317 +0.12(+0.61%)
Sep 09, 2009 19.44 19.66 19.25 19.53 20,237,618 +0.27(+1.38%)
Sep 08, 2009 19.33 19.44 19.13 19.27 10,703,828 +0.13(+0.68%)
Sep 04, 2009 18.89 19.22 18.86 19.14 9,141,812 +0.25(+1.30%)
Sep 03, 2009 18.80 19.02 18.68 18.89 16,273,901 +0.27(+1.47%)
Sep 02, 2009 18.57 18.81 18.49 18.62 9,606,372 -0.02(-0.11%)
Sep 01, 2009 18.73 19.24 18.64 18.64 17,903,578 -0.18(-0.97%)
Aug 31, 2009 18.77 18.87 18.54 18.82 15,173,666 -0.09(-0.46%)
Aug 28, 2009 19.30 19.33 18.88 18.91 11,149,329 -0.28(-1.47%)
Aug 27, 2009 19.18 19.21 18.85 19.19 9,662,556 -0.01(-0.04%)
Aug 26, 2009 19.33 19.33 18.96 19.20 13,906,936 -0.21(-1.07%)
Aug 25, 2009 19.21 19.61 19.16 19.40 15,995,122 +0.44(+2.30%)
Aug 24, 2009 19.32 19.48 18.87 18.97 12,659,845 -0.28(-1.46%)
Aug 21, 2009 19.04 19.32 18.78 19.25 16,630,054 +0.39(+2.08%)
Aug 20, 2009 18.24 18.87 18.23 18.86 11,541,973 +0.53(+2.90%)
Aug 19, 2009 18.29 18.41 18.14 18.32 10,147,218 -0.08(-0.44%)
Aug 18, 2009 18.28 18.50 18.28 18.40 7,246,190 +0.02(+0.10%)
Aug 17, 2009 18.20 18.57 18.20 18.39 13,893,982 -0.43(-2.29%)
Aug 14, 2009 18.93 19.15 18.72 18.82 12,460,271 -0.13(-0.67%)
Aug 13, 2009 19.00 19.22 18.90 18.94 16,003,370 -0.03(-0.17%)
Aug 12, 2009 18.69 19.08 18.60 18.98 12,912,900 +0.15(+0.80%)
Aug 11, 2009 18.76 18.99 18.71 18.82 14,155,253 +0.03(+0.17%)
Aug 10, 2009 19.02 19.03 18.67 18.79 8,449,738 -0.19(-0.98%)
Aug 07, 2009 18.93 19.13 18.86 18.98 12,639,171 +0.27(+1.42%)
Aug 06, 2009 18.83 18.98 18.63 18.71 17,454,330 -0.14(-0.74%)
Aug 05, 2009 18.86 18.95 18.57 18.85 13,446,489 -0.01(-0.06%)
Aug 04, 2009 18.44 18.86 18.34 18.86 17,123,836 +0.23(+1.26%)
Aug 03, 2009 18.22 18.65 18.16 18.63 18,949,288 +0.61(+3.38%)
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.