Indicators

MasterCard (NY: MA )

454.70 -5.46 (-1.19%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	28.56	28.84	27.89	28.05	40,480,584	-0.78(-2.70%)
Jun 29, 2011	25.96	28.84	25.62	28.83	47,882,984	+2.93(+11.31%)
Jun 28, 2011	25.58	25.97	25.50	25.90	11,116,116	+0.52(+2.07%)
Jun 27, 2011	25.42	25.52	25.17	25.38	8,698,735	-0.15(-0.58%)
Jun 24, 2011	25.42	25.53	25.17	25.53	13,422,549	+0.10(+0.39%)
Jun 23, 2011	25.03	25.43	24.87	25.43	7,151,796	+0.19(+0.73%)
Jun 22, 2011	25.42	25.72	25.24	25.24	5,829,479	-0.27(-1.05%)
Jun 21, 2011	25.24	25.64	25.15	25.51	6,558,609	+0.38(+1.51%)
Jun 20, 2011	25.10	25.19	25.08	25.13	6,555,537	+0.36(+1.45%)
Jun 17, 2011	24.97	25.36	24.66	24.77	13,488,189	-0.05(-0.22%)
Jun 16, 2011	25.18	25.18	24.69	24.83	9,392,665	-0.35(-1.40%)
Jun 15, 2011	25.24	25.67	25.18	25.18	11,563,877	-0.34(-1.33%)
Jun 14, 2011	25.04	25.60	25.00	25.52	9,587,297	+0.62(+2.51%)
Jun 13, 2011	24.86	25.06	24.79	24.90	9,943,618	+0.04(+0.15%)
Jun 10, 2011	25.17	25.29	24.68	24.86	10,976,683	-0.43(-1.72%)
Jun 09, 2011	25.00	25.42	24.96	25.29	8,932,992	+0.16(+0.63%)
Jun 08, 2011	25.38	25.38	24.05	25.14	33,070,512	-0.39(-1.53%)
Jun 07, 2011	25.42	25.80	25.42	25.53	11,354,970	+0.21(+0.84%)
Jun 06, 2011	25.77	25.86	25.23	25.32	9,939,483	-0.48(-1.86%)

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.