Skip to main content

MasterCard (NY: MA )

480.07 +2.12 (+0.44%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 23.34 23.71 23.15 23.22 16,190,723 +0.04(+0.18%)
Jan 28, 2010 23.82 23.97 22.84 23.18 17,345,302 -0.64(-2.68%)
Jan 27, 2010 23.20 23.83 23.08 23.82 10,831,730 +0.72(+3.11%)
Jan 26, 2010 23.42 23.52 23.05 23.10 12,042,816 -0.36(-1.52%)
Jan 25, 2010 23.55 23.62 23.10 23.46 11,632,818 +0.06(+0.25%)
Jan 22, 2010 23.92 24.25 23.33 23.40 14,258,762 -0.62(-2.59%)
Jan 21, 2010 24.49 24.81 23.80 24.02 15,206,147 -0.45(-1.85%)
Jan 20, 2010 24.44 24.73 24.37 24.48 10,988,153 -0.13(-0.51%)
Jan 19, 2010 24.39 25.08 24.32 24.60 15,745,838 +0.20(+0.80%)
Jan 15, 2010 24.33 24.41 24.41 24.41 208,969,696 +0.20(+0.83%)
Jan 14, 2010 23.81 24.33 23.65 24.21 13,378,709 +0.40(+1.69%)
Jan 13, 2010 23.40 23.81 23.20 23.80 9,237,679 +0.60(+2.60%)
Jan 12, 2010 23.19 23.50 23.10 23.20 9,248,483 -0.01(-0.06%)
Jan 11, 2010 23.66 23.73 23.03 23.21 12,020,745 -0.39(-1.65%)
Jan 08, 2010 23.45 23.69 23.39 23.60 9,291,301 +0.01(+0.04%)
Jan 07, 2010 23.55 23.61 23.32 23.59 12,129,992 -0.16(-0.65%)
Jan 06, 2010 23.81 23.81 23.46 23.75 11,605,797 -0.03(-0.14%)
Jan 05, 2010 23.95 23.96 23.50 23.78 13,895,608 -0.07(-0.30%)
Jan 04, 2010 23.96 23.98 23.78 23.85 10,035,668 +0.08(+0.34%)
Dec 31, 2009 24.02 23.77 23.77 23.77 106,575,712 -0.19(-0.78%)
Dec 30, 2009 24.00 24.03 23.85 23.96 4,474,845 -0.04(-0.15%)
Dec 29, 2009 23.93 24.05 23.87 23.99 6,573,917 +0.13(+0.54%)
Dec 28, 2009 23.77 23.91 23.50 23.87 7,638,899 +0.14(+0.61%)
Dec 24, 2009 23.64 23.86 23.64 23.72 2,962,596 +0.01(+0.04%)
Dec 23, 2009 23.78 23.92 23.57 23.71 8,827,124 -0.03(-0.12%)
Dec 22, 2009 23.76 23.98 23.68 23.74 9,110,469 +0.02(+0.10%)
Dec 21, 2009 23.78 23.82 23.56 23.72 9,932,603 +0.05(+0.20%)
Dec 18, 2009 23.15 23.75 23.11 23.67 27,002,644 +0.66(+2.86%)
Dec 17, 2009 22.80 23.12 22.75 23.01 13,818,008 +0.14(+0.61%)
Dec 16, 2009 22.79 23.00 22.75 22.87 14,920,783 +0.07(+0.29%)
Dec 15, 2009 22.92 23.18 22.73 22.80 16,311,554 -0.18(-0.78%)
Dec 14, 2009 22.71 23.01 22.70 22.98 13,517,726 +0.33(+1.45%)
Dec 11, 2009 22.83 22.85 22.62 22.66 9,110,533 -0.02(-0.07%)
Dec 10, 2009 22.73 22.80 22.47 22.67 10,497,019 +0.11(+0.49%)
Dec 09, 2009 22.09 22.59 22.05 22.56 9,930,029 +0.40(+1.81%)
Dec 08, 2009 22.10 22.26 21.98 22.16 7,471,541 -0.03(-0.14%)
Dec 07, 2009 22.24 22.52 22.06 22.19 8,217,011 -0.22(-0.99%)
Dec 04, 2009 22.29 22.58 21.87 22.41 15,417,483 +0.48(+2.19%)
Dec 03, 2009 22.65 22.73 21.87 21.93 13,003,120 -0.58(-2.58%)
Dec 02, 2009 22.50 22.93 22.47 22.51 15,054,094 -0.05(-0.23%)
Dec 01, 2009 22.47 22.66 22.37 22.57 14,864,136 +0.20(+0.88%)
Nov 30, 2009 22.01 22.37 21.93 22.37 14,989,167 +0.49(+2.24%)
Nov 27, 2009 21.78 22.14 21.78 21.88 6,978,071 -0.39(-1.77%)
Nov 25, 2009 22.15 22.34 22.07 22.27 12,576,311 +0.20(+0.92%)
Nov 24, 2009 22.00 22.12 21.73 22.07 11,286,614 +0.14(+0.62%)
Nov 23, 2009 21.68 21.94 21.62 21.94 14,160,336 +0.47(+2.18%)
Nov 20, 2009 21.34 21.52 21.22 21.47 19,509,008 +0.10(+0.47%)
Nov 19, 2009 20.97 21.91 20.70 21.37 47,329,384 +0.26(+1.24%)
Nov 18, 2009 21.37 21.54 20.98 21.11 22,306,466 -0.35(-1.61%)
Nov 17, 2009 21.34 21.50 21.28 21.45 20,343,212 +0.02(+0.09%)
Nov 16, 2009 21.96 21.99 21.26 21.44 28,630,600 -0.36(-1.67%)
Nov 13, 2009 21.94 22.01 21.61 21.80 16,083,005 -0.20(-0.92%)
Nov 12, 2009 22.06 22.44 21.88 22.00 14,873,170 -0.09(-0.42%)
Nov 11, 2009 22.20 22.55 21.96 22.09 18,609,726 -0.07(-0.32%)
Nov 10, 2009 22.42 22.43 22.05 22.17 21,448,874 -0.33(-1.45%)
Nov 09, 2009 22.15 22.56 21.83 22.49 29,951,824 +0.49(+2.23%)
Nov 06, 2009 21.15 22.03 21.11 22.00 26,744,248 +0.98(+4.65%)
Nov 05, 2009 21.18 21.38 20.85 21.02 20,254,748 +0.13(+0.62%)
Nov 04, 2009 20.44 21.25 20.44 20.89 37,465,100 +0.54(+2.64%)
Nov 03, 2009 20.89 21.00 19.46 20.36 62,282,512 -0.32(-1.55%)
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.