Skip to main content

MasterCard (NY: MA )

479.93 +1.98 (+0.41%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.41 18.84 18.34 18.40 52,626 -0.47(-2.50%)
Aug 30, 2010 19.32 19.32 18.88 18.88 5,774,292 -0.35(-1.82%)
Aug 27, 2010 19.23 19.23 18.75 19.23 5,853,732 +0.32(+1.70%)
Aug 26, 2010 19.26 19.37 18.88 18.91 5,921 -0.27(-1.43%)
Aug 25, 2010 18.74 19.32 18.71 19.18 11,713 +0.33(+1.78%)
Aug 24, 2010 18.95 19.10 18.81 18.84 44,996 -0.25(-1.31%)
Aug 23, 2010 19.39 19.40 19.05 19.09 6,762,211 -0.11(-0.57%)
Aug 20, 2010 19.38 19.58 19.06 19.20 8,488,862 -0.23(-1.21%)
Aug 19, 2010 19.80 19.91 19.41 19.44 6,963 -0.37(-1.87%)
Aug 18, 2010 20.01 20.02 19.74 19.81 3,600 -0.11(-0.55%)
Aug 17, 2010 19.66 20.01 19.60 19.92 6,716 +0.33(+1.71%)
Aug 16, 2010 19.47 19.76 19.36 19.58 6,453,811 -0.02(-0.09%)
Aug 13, 2010 19.60 19.82 19.58 19.60 8,865,611 -0.11(-0.56%)
Aug 12, 2010 19.37 19.85 19.26 19.71 12,317,345 +0.20(+1.03%)
Aug 11, 2010 19.78 19.97 19.51 19.51 17,850,296 -0.62(-3.09%)
Aug 10, 2010 19.89 20.23 19.70 20.13 2,944 +0.14(+0.68%)
Aug 09, 2010 19.50 20.01 19.37 20.00 21,097,540 +0.70(+3.60%)
Aug 06, 2010 19.30 19.35 18.61 19.30 19,835,128 +0.54(+2.87%)
Aug 05, 2010 18.98 19.11 18.71 18.76 20,087,752 -0.34(-1.79%)
Aug 04, 2010 18.85 19.11 18.61 19.10 14,690 +0.41(+2.19%)
Aug 03, 2010 18.48 19.04 18.42 18.69 19,763 -0.15(-0.79%)
Aug 02, 2010 19.31 19.37 18.72 18.84 31,359,544 -0.70(-3.58%)
Jul 30, 2010 19.54 19.58 19.12 19.54 8,449,550 +0.16(+0.80%)
Jul 29, 2010 19.55 19.70 19.03 19.39 4,588 -0.16(-0.82%)
Jul 28, 2010 19.79 20.00 19.55 19.55 5,104 -0.39(-1.93%)
Jul 27, 2010 19.96 20.06 19.76 19.93 13,003 +0.13(+0.66%)
Jul 26, 2010 19.88 20.20 19.67 19.80 10,554,208 -0.01(-0.05%)
Jul 23, 2010 19.37 19.84 19.33 19.81 10,553,467 +0.42(+2.18%)
Jul 22, 2010 19.07 19.48 18.94 19.39 27,415 +0.64(+3.42%)
Jul 21, 2010 19.26 19.34 18.73 18.75 12,526,047 -0.35(-1.85%)
Jul 20, 2010 19.10 19.11 17.96 19.10 18,701,850 +0.88(+4.84%)
Jul 19, 2010 18.39 18.56 18.06 18.22 24,917,072 -0.13(-0.71%)
Jul 16, 2010 18.35 19.24 18.35 18.35 31,033,476 -1.36(-6.89%)
Jul 15, 2010 19.92 19.92 19.41 19.71 8,775,962 -0.13(-0.64%)
Jul 14, 2010 20.01 20.10 19.74 19.84 10,037 -0.14(-0.68%)
Jul 13, 2010 20.14 20.18 19.62 19.97 6,114 +0.09(+0.45%)
Jul 12, 2010 19.82 20.08 19.66 19.88 7,695,019 -0.17(-0.86%)
Jul 09, 2010 20.05 20.05 19.41 20.05 12,754,061 +0.54(+2.79%)
Jul 08, 2010 19.37 19.54 19.23 19.51 10,392 +0.20(+1.01%)
Jul 07, 2010 18.66 19.31 18.66 19.31 13,620,745 +0.70(+3.77%)
Jul 06, 2010 18.98 19.17 18.43 18.61 26,050 -0.25(-1.35%)
Jul 02, 2010 18.87 19.07 18.68 18.87 9,073,615 +0.01(+0.03%)
Jul 01, 2010 18.57 19.03 18.12 18.86 18,300,522 +0.31(+1.66%)
Jun 30, 2010 18.91 19.12 18.54 18.55 4,742 -0.32(-1.70%)
Jun 29, 2010 19.53 19.53 18.70 18.87 6,452 -1.43(-7.05%)
Jun 25, 2010 20.31 20.31 19.64 20.31 19,893,586 +0.33(+1.63%)
Jun 24, 2010 20.25 20.55 19.84 19.98 13,572 -0.46(-2.26%)
Jun 23, 2010 20.62 20.67 20.03 20.44 14,835,632 -0.10(-0.49%)
Jun 22, 2010 20.77 21.10 20.51 20.54 43,062 -0.22(-1.07%)
Jun 21, 2010 20.06 21.43 19.78 20.77 57,874,660 +0.84(+4.24%)
Jun 18, 2010 19.92 20.12 19.75 19.92 14,909,636 +0.02(+0.12%)
Jun 17, 2010 19.73 20.19 19.63 19.90 24,023,050 +0.31(+1.60%)
Jun 16, 2010 19.26 19.66 19.18 19.58 16,933,086 +0.10(+0.50%)
Jun 15, 2010 19.10 19.50 18.86 19.49 18,713 +0.50(+2.64%)
Jun 14, 2010 19.23 19.28 18.89 18.98 13,083,924 -0.07(-0.35%)
Jun 11, 2010 18.97 19.10 18.74 19.05 21,045,710 -0.02(-0.12%)
Jun 10, 2010 18.43 19.18 18.41 19.07 22,520 +0.90(+4.94%)
Jun 09, 2010 18.41 18.65 18.02 18.17 28,884,104 -0.19(-1.05%)
Jun 08, 2010 18.70 18.81 18.16 18.37 21,671 -0.24(-1.26%)
Jun 07, 2010 18.34 19.11 18.34 18.60 28,842,504 +0.32(+1.73%)
Jun 04, 2010 18.29 18.68 18.27 18.29 35,682,432 -0.56(-2.96%)
Jun 03, 2010 18.72 18.93 18.71 18.84 1,075 +0.15(+0.82%)
Jun 02, 2010 18.72 18.77 18.56 18.69 166,592 +0.06(+0.31%)
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.