Indicators

MasterCard (NY: MA )

462.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.69	20.89	20.51	20.82	11,799,321	+0.27(+1.30%)
Feb 25, 2010	20.37	20.71	20.08	20.55	21,439,088	-0.01(-0.07%)
Feb 24, 2010	20.60	20.70	20.32	20.57	16,368,259	-0.04(-0.17%)
Feb 23, 2010	20.71	20.76	20.36	20.60	17,797,996	-0.21(-0.99%)
Feb 22, 2010	20.68	21.06	20.68	20.81	11,698,048	+0.15(+0.72%)
Feb 19, 2010	20.59	20.78	20.38	20.66	18,987,160	+0.06(+0.28%)
Feb 18, 2010	20.81	20.81	20.57	20.60	18,621,014	-0.26(-1.25%)
Feb 17, 2010	20.94	20.98	20.73	20.86	13,469,202	-0.04(-0.21%)
Feb 16, 2010	21.03	21.17	20.83	20.91	18,930,662	-0.02(-0.08%)
Feb 12, 2010	21.13	20.92	20.92	20.92	159,894,288	-0.33(-1.54%)
Feb 11, 2010	21.06	21.28	20.86	21.25	13,169,242	+0.19(+0.93%)
Feb 10, 2010	20.57	21.15	20.57	21.06	19,747,870	+0.32(+1.54%)
Feb 09, 2010	21.21	21.22	20.69	20.74	17,765,572	+0.09(+0.41%)
Feb 08, 2010	20.51	21.20	20.43	20.65	30,349,720	+0.17(+0.81%)
Feb 05, 2010	20.92	20.92	20.15	20.48	62,648,504	-0.13(-0.62%)
Feb 04, 2010	21.75	21.86	20.50	20.61	116,790,136	-2.36(-10.29%)
Feb 03, 2010	23.43	23.57	22.93	22.98	19,343,824	-0.46(-1.97%)
Feb 02, 2010	23.78	23.78	23.37	23.44	14,443,988	-0.28(-1.16%)

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.