MasterCard (NY: MA )

304.20 +0.49 (+0.16%)
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 25.31 25.57 25.11 25.17 8,262,640 -0.19(-0.76%)
Mar 30, 2011 25.37 25.37 25.37 25.37 19,207,200 +0.20(+0.77%)
Mar 29, 2011 25.14 25.29 24.94 25.17 7,479,930 -0.07(-0.26%)
Mar 28, 2011 25.08 25.43 24.78 25.24 13,285,570 +0.47(+1.89%)
Mar 25, 2011 25.20 25.33 24.74 24.77 11,575,410 -0.46(-1.83%)
Mar 24, 2011 24.77 25.31 24.55 25.23 8,619,050 +0.55(+2.21%)
Mar 23, 2011 24.66 24.84 24.57 24.69 6,606,560 +0.01(+0.04%)
Mar 22, 2011 24.76 24.93 24.64 24.68 8,085,580 -0.12(-0.48%)
Mar 21, 2011 24.60 24.80 24.54 24.80 7,056,970 +0.63(+2.60%)
Mar 18, 2011 24.45 24.63 24.14 24.17 9,173,030 -0.21(-0.85%)
Mar 17, 2011 24.66 24.90 24.23 24.38 6,945,040 -0.05(-0.22%)
Mar 16, 2011 24.41 24.84 24.39 24.43 9,589,620 -0.04(-0.14%)
Mar 15, 2011 24.30 24.66 24.27 24.46 9,517,080 -0.42(-1.68%)
Mar 14, 2011 24.72 24.96 24.62 24.88 7,356,610 +0.04(+0.17%)
Mar 11, 2011 24.20 24.90 24.20 24.84 5,006,380 +0.49(+2.00%)
Mar 10, 2011 24.75 24.75 24.21 24.36 10,315,270 -0.44(-1.78%)
Mar 09, 2011 24.87 25.18 24.74 24.80 8,961,200 -0.10(-0.41%)
Mar 08, 2011 24.72 25.16 24.50 24.90 8,049,190 +0.17(+0.70%)
Mar 07, 2011 24.99 25.29 24.64 24.73 7,926,570 -0.25(-0.99%)
Mar 04, 2011 24.99 25.18 24.86 24.98 6,891,420 -0.19(-0.76%)
Mar 03, 2011 24.69 25.17 24.67 25.16 10,238,350 +0.55(+2.22%)
Mar 02, 2011 24.11 24.70 24.04 24.62 7,797,390 +0.58(+2.42%)
Mar 01, 2011 24.25 24.70 24.04 24.04 12,125,210 -0.02(-0.08%)
Feb 28, 2011 24.76 24.79 24.04 24.06 13,372,080 -0.61(-2.49%)
Feb 25, 2011 24.67 24.93 24.50 24.67 9,825,430 +0.25(+1.04%)
Feb 24, 2011 24.50 24.66 24.30 24.42 9,580,920 +0.01(+0.02%)
Feb 23, 2011 24.74 24.93 24.41 24.41 8,439,900 -0.33(-1.32%)
Feb 22, 2011 24.53 25.05 24.41 24.74 6,915,210 -0.34(-1.34%)
Feb 18, 2011 25.20 25.32 24.97 25.07 8,877,650 -0.11(-0.43%)
Feb 17, 2011 25.04 25.40 24.86 25.18 14,950,130 -0.26(-1.01%)
Feb 16, 2011 25.68 25.88 25.38 25.44 8,417,330 -0.17(-0.67%)
Feb 15, 2011 25.52 25.66 25.40 25.61 6,886,730 +0.11(+0.45%)
Feb 14, 2011 25.25 25.87 25.25 25.50 11,143,870 +0.15(+0.58%)
Feb 11, 2011 25.07 25.48 25.04 25.35 5,564,830 +0.14(+0.54%)
Feb 10, 2011 24.75 25.30 24.75 25.21 7,185,900 +0.36(+1.46%)
Feb 09, 2011 24.85 25.16 24.75 24.85 6,011,140 -0.11(-0.44%)
Feb 08, 2011 25.20 25.20 24.84 24.96 5,800,560 -0.04(-0.15%)
Feb 07, 2011 24.73 25.14 24.73 25.00 6,288,630 +0.27(+1.11%)
Feb 04, 2011 24.58 24.94 24.40 24.72 7,831,750 +0.18(+0.75%)
Feb 03, 2011 23.90 24.80 23.70 24.54 18,661,070 +0.60(+2.51%)
Feb 02, 2011 23.85 24.24 23.82 23.94 10,310,840 +0.12(+0.52%)
Feb 01, 2011 23.03 24.19 23.03 23.82 9,622,380 +0.16(+0.69%)
Jan 31, 2011 23.40 23.66 23.27 23.65 6,239,010 +0.16(+0.70%)
Jan 28, 2011 23.92 24.05 23.46 23.49 6,190,190 -0.42(-1.77%)
Jan 27, 2011 24.06 24.12 23.80 23.91 5,774,100 -0.11(-0.45%)
Jan 26, 2011 24.36 24.36 23.80 24.02 6,899,520 -0.14(-0.56%)
Jan 25, 2011 23.90 24.19 23.52 24.15 13,368,080 +0.25(+1.06%)
Jan 24, 2011 23.35 23.98 23.35 23.90 10,129,680 +0.55(+2.34%)
Jan 21, 2011 23.70 23.70 23.33 23.35 7,896,770 -0.16(-0.67%)
Jan 20, 2011 23.37 23.88 22.80 23.51 29,097,190 -0.03(-0.11%)
Jan 19, 2011 23.67 23.75 23.53 23.54 12,052,050 -0.23(-0.96%)
Jan 18, 2011 23.62 23.90 23.62 23.76 6,671,610 +0.07(+0.30%)
Jan 14, 2011 23.37 23.69 23.33 23.69 10,950,960 +0.34(+1.46%)
Jan 13, 2011 23.28 23.35 23.13 23.35 7,221,910 +0.07(+0.29%)
Jan 12, 2011 23.06 23.28 22.97 23.28 10,264,420 +0.34(+1.50%)
Jan 11, 2011 23.12 23.20 22.84 22.94 8,971,170 -0.08(-0.35%)
Jan 10, 2011 23.14 23.21 22.91 23.02 10,564,520 -0.09(-0.39%)
Jan 07, 2011 23.11 23.35 22.90 23.11 13,988,830 -0.00(-0.01%)
Jan 06, 2011 23.16 23.27 22.81 23.11 15,871,270 +0.08(+0.36%)
Jan 05, 2011 22.37 23.18 22.37 23.03 27,855,510 +0.66(+2.95%)
Jan 04, 2011 22.12 22.37 22.09 22.37 13,637,640 +0.29(+1.29%)
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.