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 (%)
May 24, 2011 25.47 25.47 25.02 25.18 8,459,753 -0.17(-0.69%)
May 23, 2011 25.59 25.69 25.16 25.35 9,841,575 -0.52(-2.02%)
May 20, 2011 26.55 26.55 25.85 25.88 10,574,866 -0.61(-2.28%)
May 19, 2011 26.33 26.55 26.20 26.48 6,780,455 +0.25(+0.96%)
May 18, 2011 26.11 26.38 25.91 26.23 7,599,289 -0.07(-0.25%)
May 17, 2011 26.13 26.31 25.78 26.29 12,014,782 +0.27(+1.04%)
May 16, 2011 25.94 26.31 25.81 26.02 6,510,503 -0.08(-0.30%)
May 13, 2011 26.32 26.36 26.05 26.10 6,262,883 -0.20(-0.74%)
May 12, 2011 25.83 26.36 25.83 26.30 7,771,599 +0.37(+1.43%)
May 11, 2011 26.20 26.29 25.83 25.93 7,250,101 -0.28(-1.06%)
May 10, 2011 26.10 26.26 26.00 26.21 5,634,701 +0.22(+0.84%)
May 09, 2011 25.59 26.04 25.46 25.99 5,472,056 +0.42(+1.65%)
May 06, 2011 25.64 25.89 25.53 25.57 6,769,503 -0.02(-0.09%)
May 05, 2011 26.15 26.29 25.46 25.59 11,554,800 -0.74(-2.79%)
May 04, 2011 26.07 26.40 25.94 26.33 11,692,452 +0.00(+0.00%)
May 03, 2011 26.29 26.74 26.13 26.33 15,929,457 +0.66(+2.58%)
May 02, 2011 25.69 25.74 25.64 25.66 8,873,225 -0.06(-0.22%)
Apr 29, 2011 25.61 25.72 23.65 25.72 8,050,786 +0.11(+0.43%)
Apr 28, 2011 25.67 25.72 25.55 25.61 4,935,037 -0.06(-0.24%)
Apr 27, 2011 25.74 25.75 25.32 25.67 5,917,664 -0.09(-0.36%)
Apr 26, 2011 25.28 25.93 25.28 25.76 6,968,457 +0.46(+1.82%)
Apr 25, 2011 25.40 25.54 25.24 25.30 6,077,992 -0.17(-0.68%)
Apr 21, 2011 25.17 25.48 25.07 25.48 7,669,537 +0.30(+1.21%)
Apr 20, 2011 25.11 25.52 25.04 25.17 7,901,657 +0.28(+1.11%)
Apr 19, 2011 24.79 25.07 24.75 24.90 6,407,615 +0.19(+0.76%)
Apr 18, 2011 24.84 24.85 24.56 24.71 7,241,284 -0.24(-0.95%)
Apr 15, 2011 25.08 25.12 24.63 24.95 13,314,149 -0.12(-0.48%)
Apr 14, 2011 24.99 25.16 24.89 25.07 6,690,814 -0.08(-0.33%)
Apr 13, 2011 24.71 25.17 24.66 25.15 13,652,611 +0.63(+2.59%)
Apr 12, 2011 24.29 24.92 24.29 24.52 10,374,775 -0.34(-1.37%)
Apr 11, 2011 24.51 24.93 24.44 24.86 8,108,269 +0.33(+1.35%)
Apr 08, 2011 24.89 24.89 24.52 24.52 9,292,853 -0.20(-0.80%)
Apr 07, 2011 24.75 24.80 24.50 24.72 8,000,801 -0.03(-0.12%)
Apr 06, 2011 24.60 24.76 24.42 24.75 10,675,040 +0.25(+1.03%)
Apr 05, 2011 24.23 24.65 24.17 24.50 15,029,406 +0.16(+0.64%)
Apr 04, 2011 23.75 24.35 23.75 24.34 9,676,824 +0.72(+3.04%)
Apr 01, 2011 23.48 23.77 23.47 23.62 8,550,776 +0.17(+0.73%)
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.