Indicators

MasterCard (NY: MA )

454.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.13	15.07	14.07	14.66	0	+0.22(+1.50%)
Feb 26, 2009	15.26	15.26	14.38	14.44	50,615,972	-0.64(-4.23%)
Feb 25, 2009	14.82	15.39	14.60	15.08	56,957,992	+0.12(+0.81%)
Feb 24, 2009	14.19	15.00	14.04	14.96	49,495,496	+0.81(+5.70%)
Feb 23, 2009	14.89	15.06	14.02	14.15	31,652,106	-0.50(-3.44%)
Feb 20, 2009	14.04	14.78	13.95	14.65	35,664,756	+0.32(+2.24%)
Feb 19, 2009	14.91	15.02	14.30	14.33	32,188,268	-0.42(-2.82%)
Feb 18, 2009	14.56	14.89	14.25	14.75	33,826,544	+0.37(+2.55%)
Feb 17, 2009	14.65	14.79	14.16	14.38	50,135,828	-0.63(-4.21%)
Feb 13, 2009	15.16	15.66	15.01	15.02	48,008,088	+0.01(+0.06%)
Feb 12, 2009	14.95	15.04	14.39	15.01	42,633,052	-0.20(-1.33%)
Feb 11, 2009	14.84	15.21	14.54	15.21	29,172,638	+0.56(+3.80%)
Feb 10, 2009	14.98	15.37	14.57	14.65	29,228,446	-0.38(-2.50%)
Feb 09, 2009	15.05	15.14	14.61	15.03	35,838,068	-0.04(-0.30%)
Feb 06, 2009	14.89	15.27	14.52	15.07	69,328,272	+0.25(+1.66%)
Feb 05, 2009	13.65	14.88	13.52	14.82	102,306,952	+1.83(+14.05%)
Feb 04, 2009	13.12	13.31	12.89	13.00	31,657,950	+0.04(+0.32%)
Feb 03, 2009	12.80	13.14	12.67	12.96	31,164,314	+0.25(+1.99%)

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.