MasterCard (NY: MA )

358.44 USD +2.44 (+0.69%)
Official Closing Price Updated: 4:10 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.57 22.64 21.80 21.90 25,547,850 -0.89(-3.90%)
Oct 29, 2009 22.35 22.88 22.27 22.79 17,534,430 +0.74(+3.37%)
Oct 28, 2009 22.19 22.89 21.95 22.05 30,072,670 -0.01(-0.02%)
Oct 27, 2009 22.11 22.32 21.92 22.05 19,652,690 -0.02(-0.09%)
Oct 26, 2009 23.06 23.14 22.08 22.08 18,326,750 -0.92(-4.01%)
Oct 23, 2009 23.10 23.19 22.94 23.00 15,650,100 +0.07(+0.30%)
Oct 22, 2009 22.65 22.95 22.35 22.93 11,033,100 +0.36(+1.60%)
Oct 21, 2009 22.33 23.22 22.33 22.57 14,612,930 +0.07(+0.30%)
Oct 20, 2009 22.39 22.53 22.31 22.50 8,453,210 -0.06(-0.27%)
Oct 19, 2009 22.40 22.61 22.19 22.56 9,324,610 +0.17(+0.77%)
Oct 16, 2009 22.38 22.59 22.18 22.39 13,006,490 -0.15(-0.66%)
Oct 15, 2009 21.75 22.72 21.69 22.54 24,367,770 +0.59(+2.68%)
Oct 14, 2009 22.10 22.20 21.65 21.95 18,603,940 +0.21(+0.98%)
Oct 13, 2009 21.58 21.83 21.41 21.74 11,628,210 +0.14(+0.63%)
Oct 12, 2009 21.87 22.00 21.43 21.60 13,796,260 +0.16(+0.74%)
Oct 09, 2009 21.10 21.48 21.02 21.44 13,851,120 +0.35(+1.64%)
Oct 08, 2009 21.09 21.55 21.00 21.10 23,424,030 +0.01(+0.03%)
Oct 07, 2009 20.11 21.15 20.08 21.09 32,570,690 +1.01(+5.06%)
Oct 06, 2009 20.29 20.39 19.99 20.08 18,786,470 +0.02(+0.11%)
Oct 05, 2009 20.05 20.17 19.79 20.05 20,025,770 +0.08(+0.42%)
Oct 02, 2009 19.72 20.00 19.70 19.97 18,823,950 +0.03(+0.14%)
Oct 01, 2009 20.21 20.39 19.92 19.94 18,070,350 -0.27(-1.36%)
Sep 30, 2009 20.86 20.86 20.11 20.21 24,554,310 -0.46(-2.22%)
Sep 29, 2009 20.95 21.29 20.59 20.67 22,335,250 -0.21(-1.02%)
Sep 28, 2009 20.54 20.96 20.42 20.89 19,453,690 +0.42(+2.03%)
Sep 25, 2009 21.44 21.44 20.41 20.47 41,695,600 -1.02(-4.76%)
Sep 24, 2009 21.96 21.97 21.42 21.49 15,566,780 -0.45(-2.03%)
Sep 23, 2009 22.58 22.58 21.91 21.94 14,096,550 -0.52(-2.31%)
Sep 22, 2009 22.48 22.50 22.19 22.46 11,803,610 +0.20(+0.88%)
Sep 21, 2009 22.29 22.58 22.17 22.26 13,175,270 -0.10(-0.42%)
Sep 18, 2009 22.18 22.36 21.76 22.36 53,836,890 +0.34(+1.53%)
Sep 17, 2009 21.98 22.15 21.83 22.02 13,214,820 +0.26(+1.19%)
Sep 16, 2009 21.50 22.14 21.41 21.76 19,988,900 +0.36(+1.67%)
Sep 15, 2009 20.90 21.56 20.84 21.40 22,632,370 +0.60(+2.90%)
Sep 14, 2009 20.74 20.85 20.63 20.80 13,927,580 -0.08(-0.39%)
Sep 11, 2009 21.29 21.29 20.84 20.88 11,868,020 -0.28(-1.32%)
Sep 10, 2009 21.00 21.21 20.93 21.16 9,052,620 +0.13(+0.61%)
Sep 09, 2009 20.94 21.17 20.73 21.03 18,795,270 +0.29(+1.38%)
Sep 08, 2009 20.81 20.93 20.60 20.74 9,940,960 +0.14(+0.68%)
Sep 04, 2009 20.34 20.69 20.31 20.61 8,490,270 +0.27(+1.30%)
Sep 03, 2009 20.24 20.48 20.11 20.34 15,114,050 +0.29(+1.47%)
Sep 02, 2009 20.00 20.25 19.91 20.05 8,921,720 -0.02(-0.11%)
Sep 01, 2009 20.17 20.72 20.07 20.07 16,627,580 -0.20(-0.97%)
Aug 31, 2009 20.21 20.32 19.96 20.26 14,092,230 -0.09(-0.46%)
Aug 28, 2009 20.78 20.81 20.33 20.36 10,354,710 -0.30(-1.47%)
Aug 27, 2009 20.65 20.69 20.30 20.66 8,973,900 -0.01(-0.04%)
Aug 26, 2009 20.81 20.81 20.42 20.67 12,915,780 -0.22(-1.07%)
Aug 25, 2009 20.69 21.11 20.63 20.89 14,855,140 +0.47(+2.30%)
Aug 24, 2009 20.80 20.98 20.32 20.42 11,757,570 -0.30(-1.46%)
Aug 21, 2009 20.50 20.81 20.22 20.73 15,444,820 +0.42(+2.08%)
Aug 20, 2009 19.64 20.32 19.63 20.30 10,719,370 +0.57(+2.90%)
Aug 19, 2009 19.69 19.82 19.54 19.73 9,424,020 -0.09(-0.44%)
Aug 18, 2009 19.69 19.92 19.69 19.82 6,729,750 +0.02(+0.10%)
Aug 17, 2009 19.60 19.99 19.59 19.80 12,903,750 -0.46(-2.29%)
Aug 14, 2009 20.39 20.62 20.16 20.26 11,572,220 -0.14(-0.67%)
Aug 13, 2009 20.46 20.69 20.35 20.40 14,862,800 -0.04(-0.17%)
Aug 12, 2009 20.12 20.55 20.03 20.43 11,992,590 +0.16(+0.80%)
Aug 11, 2009 20.20 20.45 20.14 20.27 13,146,400 +0.04(+0.17%)
Aug 10, 2009 20.48 20.49 20.10 20.23 7,847,520 -0.20(-0.98%)
Aug 07, 2009 20.38 20.60 20.31 20.43 11,738,370 +0.29(+1.42%)
Aug 06, 2009 20.27 20.44 20.06 20.15 16,210,350 -0.15(-0.74%)
Aug 05, 2009 20.31 20.40 20.00 20.30 12,488,150 -0.01(-0.06%)
Aug 04, 2009 19.85 20.31 19.75 20.31 15,903,410 +0.25(+1.26%)
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.