Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.58 23.83 23.40 23.45 8,867,922 -0.18(-0.76%)
Mar 30, 2011 23.63 23.63 23.63 23.63 20,614,230 +0.18(+0.77%)
Mar 29, 2011 23.42 23.56 23.24 23.45 8,027,875 -0.06(-0.26%)
Mar 28, 2011 23.36 23.69 23.09 23.51 14,258,809 +0.44(+1.89%)
Mar 25, 2011 23.48 23.60 23.05 23.08 12,423,371 -0.43(-1.83%)
Mar 24, 2011 23.08 23.58 22.88 23.51 9,250,441 +0.51(+2.21%)
Mar 23, 2011 22.98 23.14 22.90 23.00 7,090,526 +0.01(+0.04%)
Mar 22, 2011 23.07 23.23 22.96 22.99 8,677,892 -0.11(-0.48%)
Mar 21, 2011 22.92 23.11 22.86 23.10 7,573,930 +0.59(+2.60%)
Mar 18, 2011 22.78 22.95 22.49 22.52 9,845,003 -0.19(-0.85%)
Mar 17, 2011 22.97 23.20 22.58 22.71 7,453,801 -0.05(-0.22%)
Mar 16, 2011 22.74 23.15 22.72 22.76 10,292,111 -0.03(-0.14%)
Mar 15, 2011 22.64 22.98 22.61 22.80 10,214,257 -0.39(-1.68%)
Mar 14, 2011 23.03 23.26 22.94 23.19 7,895,521 +0.04(+0.17%)
Mar 11, 2011 22.55 23.20 22.55 23.15 5,373,124 +0.45(+2.00%)
Mar 10, 2011 23.06 23.06 22.56 22.69 11,070,919 -0.41(-1.78%)
Mar 09, 2011 23.17 23.47 23.05 23.11 9,617,656 -0.09(-0.41%)
Mar 08, 2011 23.03 23.44 22.83 23.20 8,638,836 +0.16(+0.70%)
Mar 07, 2011 23.29 23.56 22.96 23.04 8,507,234 -0.23(-0.99%)
Mar 04, 2011 23.28 23.46 23.16 23.27 7,396,253 -0.18(-0.76%)
Mar 03, 2011 23.01 23.45 22.99 23.45 10,988,364 +0.51(+2.22%)
Mar 02, 2011 22.46 23.01 22.40 22.94 8,368,590 +0.54(+2.42%)
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.