Indicators

MasterCard (NY: MA )

463.34 +0.52 (+0.11%)

Streaming Delayed Price Updated: 3:30 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	23.04	23.06	22.37	22.38	14,371,535	-0.57(-2.49%)
Feb 25, 2011	22.95	23.20	22.80	22.96	10,559,802	+0.24(+1.04%)
Feb 24, 2011	22.80	22.94	22.61	22.72	10,297,017	+0.01(+0.02%)
Feb 23, 2011	23.02	23.20	22.71	22.71	9,070,714	-0.30(-1.32%)
Feb 22, 2011	22.82	23.31	22.72	23.02	7,432,066	-0.31(-1.34%)
Feb 18, 2011	23.45	23.56	23.23	23.33	9,541,183	-0.10(-0.43%)
Feb 17, 2011	23.29	23.63	23.13	23.43	16,067,532	-0.24(-1.01%)
Feb 16, 2011	23.90	24.08	23.61	23.67	9,046,458	-0.16(-0.67%)
Feb 15, 2011	23.75	23.87	23.63	23.83	7,401,457	+0.11(+0.45%)
Feb 14, 2011	23.50	24.07	23.50	23.72	11,976,784	+0.14(+0.58%)
Feb 11, 2011	23.33	23.71	23.30	23.59	5,980,756	+0.13(+0.54%)
Feb 10, 2011	23.03	23.54	23.03	23.46	7,722,988	+0.34(+1.46%)
Feb 09, 2011	23.13	23.41	23.03	23.12	6,460,424	-0.10(-0.44%)
Feb 08, 2011	23.45	23.45	23.11	23.23	6,234,105	-0.03(-0.15%)
Feb 07, 2011	23.01	23.39	23.01	23.26	6,758,654	+0.25(+1.11%)
Feb 04, 2011	22.87	23.21	22.70	23.00	8,417,110	+0.17(+0.75%)
Feb 03, 2011	22.24	23.07	22.06	22.83	20,055,834	+0.56(+2.51%)
Feb 02, 2011	22.19	22.55	22.16	22.27	11,081,492	+0.12(+0.52%)

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.