Skip to main content

MasterCard (NY: MA )

492.91 -1.85 (-0.37%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.61 23.81 23.54 23.78 9,967,270 +0.15(+0.63%)
Mar 30, 2010 23.34 23.77 23.33 23.63 12,864,482 +0.41(+1.77%)
Mar 29, 2010 23.12 23.34 23.09 23.22 7,777,302 +0.17(+0.72%)
Mar 26, 2010 23.15 23.29 22.95 23.06 11,573,041 +0.01(+0.06%)
Mar 25, 2010 23.07 23.43 23.04 23.04 14,038,719 +0.13(+0.58%)
Mar 24, 2010 22.96 23.12 22.84 22.91 8,222,849 -0.09(-0.37%)
Mar 23, 2010 23.13 23.47 22.88 22.99 11,765,146 -0.14(-0.60%)
Mar 22, 2010 22.73 23.24 22.68 23.13 8,638,822 +0.25(+1.11%)
Mar 19, 2010 23.18 23.23 22.71 22.88 10,466,656 -0.18(-0.79%)
Mar 18, 2010 23.30 23.30 22.90 23.06 8,109,243 -0.22(-0.95%)
Mar 17, 2010 23.38 23.50 23.11 23.28 11,901,041 -0.06(-0.28%)
Mar 16, 2010 23.43 23.53 23.12 23.35 10,329,020 -0.07(-0.30%)
Mar 15, 2010 23.22 23.42 23.05 23.42 12,033,924 +0.01(+0.04%)
Mar 12, 2010 23.51 23.57 23.27 23.41 9,330,185 -0.02(-0.09%)
Mar 11, 2010 23.23 23.45 23.05 23.43 12,290,549 +0.06(+0.24%)
Mar 10, 2010 23.14 23.45 23.04 23.37 20,891,530 +0.29(+1.27%)
Mar 09, 2010 22.94 23.58 22.91 23.08 23,341,038 +0.08(+0.35%)
Mar 08, 2010 22.39 23.13 22.32 23.00 31,571,662 +0.57(+2.53%)
Mar 05, 2010 21.88 22.45 21.79 22.43 35,148,800 +0.61(+2.81%)
Mar 04, 2010 21.74 21.86 21.52 21.82 10,852,041 +0.08(+0.37%)
Mar 03, 2010 21.71 21.96 21.63 21.74 14,545,570 +0.03(+0.15%)
Mar 02, 2010 21.75 21.87 21.45 21.70 14,147,059 -0.09(-0.40%)
Mar 01, 2010 21.16 21.80 21.10 21.79 25,914,554 +0.78(+3.73%)
Feb 26, 2010 20.88 21.08 20.70 21.01 11,694,443 +0.27(+1.30%)
Feb 25, 2010 20.56 20.89 20.26 20.74 21,248,528 -0.01(-0.07%)
Feb 24, 2010 20.79 20.89 20.51 20.75 16,222,770 -0.04(-0.17%)
Feb 23, 2010 20.90 20.94 20.54 20.79 17,639,800 -0.21(-0.99%)
Feb 22, 2010 20.86 21.25 20.86 21.00 11,594,070 +0.15(+0.72%)
Feb 19, 2010 20.78 20.96 20.56 20.85 18,818,394 +0.06(+0.28%)
Feb 18, 2010 21.00 21.00 20.75 20.79 18,455,502 -0.26(-1.25%)
Feb 17, 2010 21.12 21.17 20.92 21.05 13,349,482 -0.04(-0.21%)
Feb 16, 2010 21.22 21.36 21.02 21.10 18,762,398 -0.02(-0.08%)
Feb 12, 2010 21.32 21.11 21.11 21.11 158,473,072 -0.33(-1.54%)
Feb 11, 2010 21.24 21.47 21.05 21.44 13,052,187 +0.20(+0.93%)
Feb 10, 2010 20.76 21.33 20.76 21.24 19,572,342 +0.32(+1.54%)
Feb 09, 2010 21.40 21.41 20.88 20.92 17,607,662 +0.09(+0.41%)
Feb 08, 2010 20.69 21.39 20.61 20.84 30,079,956 +0.17(+0.81%)
Feb 05, 2010 21.10 21.10 20.33 20.67 62,091,656 -0.13(-0.62%)
Feb 04, 2010 21.94 22.05 20.68 20.80 115,752,048 -2.38(-10.29%)
Feb 03, 2010 23.64 23.78 23.13 23.18 19,171,888 -0.47(-1.97%)
Feb 02, 2010 23.99 24.00 23.58 23.65 14,315,603 -0.28(-1.16%)
Feb 01, 2010 23.51 24.02 23.51 23.93 9,963,009 +0.53(+2.25%)
Jan 29, 2010 23.52 23.89 23.32 23.40 16,069,039 +0.04(+0.18%)
Jan 28, 2010 24.00 24.15 23.02 23.36 17,214,940 -0.64(-2.68%)
Jan 27, 2010 23.38 24.01 23.25 24.00 10,750,323 +0.72(+3.11%)
Jan 26, 2010 23.60 23.70 23.23 23.28 11,952,306 -0.36(-1.52%)
Jan 25, 2010 23.73 23.80 23.27 23.64 11,545,390 +0.06(+0.25%)
Jan 22, 2010 24.10 24.44 23.51 23.58 14,151,598 -0.63(-2.59%)
Jan 21, 2010 24.68 25.00 23.98 24.20 15,091,863 -0.46(-1.85%)
Jan 20, 2010 24.63 24.92 24.55 24.66 10,905,570 -0.13(-0.51%)
Jan 19, 2010 24.58 25.27 24.50 24.79 15,627,497 +0.20(+0.80%)
Jan 15, 2010 24.51 24.59 24.59 24.59 207,399,152 +0.20(+0.83%)
Jan 14, 2010 23.99 24.52 23.83 24.39 13,278,159 +0.41(+1.69%)
Jan 13, 2010 23.58 23.99 23.38 23.98 9,168,251 +0.61(+2.60%)
Jan 12, 2010 23.37 23.68 23.27 23.38 9,178,974 -0.01(-0.06%)
Jan 11, 2010 23.84 23.91 23.21 23.39 11,930,401 -0.39(-1.65%)
Jan 08, 2010 23.63 23.87 23.57 23.78 9,221,471 +0.01(+0.04%)
Jan 07, 2010 23.73 23.79 23.50 23.77 12,038,827 -0.16(-0.65%)
Jan 06, 2010 23.99 23.99 23.64 23.93 11,518,572 -0.05(-0.20%)
Jan 05, 2010 24.14 24.15 23.69 23.98 13,783,905 -0.07(-0.30%)
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.