Skip to main content

MasterCard (NY: MA )

493.01 -1.75 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.90 22.34 21.82 22.20 16,708,760 +0.14(+0.62%)
Nov 29, 2010 22.00 22.11 21.54 22.06 9,327,500 +0.04(+0.17%)
Nov 26, 2010 22.19 22.19 21.82 22.02 7,850,861 -0.25(-1.11%)
Nov 24, 2010 22.15 22.27 22.27 22.27 9,628,248 +0.20(+0.91%)
Nov 23, 2010 22.62 22.70 22.05 22.07 12,178,065 -0.73(-3.19%)
Nov 22, 2010 22.71 22.87 22.57 22.80 6,718,611 -0.04(-0.19%)
Nov 19, 2010 22.87 22.94 22.64 22.84 9,961,777 +0.13(+0.57%)
Nov 18, 2010 22.24 22.81 22.17 22.71 11,287,428 +0.74(+3.38%)
Nov 17, 2010 21.89 22.39 21.81 21.97 11,612,233 +0.14(+0.65%)
Nov 16, 2010 22.54 22.54 21.79 21.83 16,032,358 -0.92(-4.06%)
Nov 15, 2010 22.74 23.18 22.45 22.75 8,604,017 -0.02(-0.10%)
Nov 12, 2010 23.41 23.51 22.72 22.77 11,802,132 -0.83(-3.53%)
Nov 11, 2010 23.61 23.87 23.54 23.61 5,137,338 -0.14(-0.59%)
Nov 10, 2010 23.60 23.79 23.50 23.75 6,166,683 +0.19(+0.82%)
Nov 09, 2010 23.70 23.77 23.47 23.55 6,667,089 -0.12(-0.49%)
Nov 08, 2010 23.88 23.96 23.53 23.67 8,590,221 -0.33(-1.38%)
Nov 05, 2010 24.02 24.06 23.76 24.00 10,889,702 +0.13(+0.55%)
Nov 04, 2010 23.65 23.88 23.53 23.87 12,546,148 +0.29(+1.22%)
Nov 03, 2010 23.10 23.60 23.08 23.58 16,786,006 +0.55(+2.38%)
Nov 02, 2010 23.18 23.25 22.77 23.04 19,743,660 +0.65(+2.92%)
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.