Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.34 22.67 22.28 22.35 8,661,587 +0.05(+0.23%)
Oct 28, 2010 22.80 22.80 22.11 22.30 14,073,838 -0.58(-2.54%)
Oct 27, 2010 22.59 22.93 22.59 22.88 9,701,433 +0.06(+0.25%)
Oct 25, 2010 22.73 23.14 22.65 22.83 10,666,812 +0.23(+1.03%)
Oct 22, 2010 22.72 22.83 22.45 22.59 6,639,061 -0.05(-0.23%)
Oct 21, 2010 22.39 22.93 22.39 22.64 12,295,346 +0.25(+1.11%)
Oct 20, 2010 22.08 22.50 21.87 22.40 9,898,193 +0.32(+1.46%)
Oct 19, 2010 21.75 22.40 21.65 22.07 17,114,130 +0.15(+0.68%)
Oct 18, 2010 21.87 22.05 21.81 21.92 8,730,825 +0.16(+0.75%)
Oct 15, 2010 21.76 21.94 21.51 21.76 11,808,941 +0.10(+0.45%)
Oct 14, 2010 21.49 21.82 21.35 21.66 20,914,932 +0.16(+0.77%)
Oct 13, 2010 20.76 21.55 20.75 21.50 20,189,572 +0.82(+3.94%)
Oct 12, 2010 20.64 20.73 20.48 20.68 7,498,247 -0.07(-0.33%)
Oct 11, 2010 20.70 20.88 20.59 20.75 4,897,117 +0.03(+0.12%)
Oct 08, 2010 20.73 20.77 20.42 20.73 9,257,750 +0.16(+0.78%)
Oct 07, 2010 20.92 20.95 20.55 20.57 16,957 -0.21(-1.03%)
Oct 06, 2010 21.02 21.02 20.63 20.78 8,656,189 -0.24(-1.15%)
Oct 05, 2010 21.03 21.21 20.87 21.02 8,328 +0.30(+1.46%)
Oct 04, 2010 20.99 21.14 20.38 20.72 15,689,638 -0.20(-0.95%)
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.