MasterCard (NY: MA )

355.86 -0.54 (-0.15%)
Streaming Delayed Price Updated: 11:06 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 196.95 197.29 192.70 196.95 838,509 +1.57(+0.80%)
Jul 29, 2010 197.02 198.54 191.75 195.38 455 -1.61(-0.82%)
Jul 28, 2010 199.47 201.50 196.99 196.99 506 -3.88(-1.93%)
Jul 27, 2010 201.18 202.12 199.15 200.88 1,290 +1.31(+0.66%)
Jul 26, 2010 200.33 203.52 198.22 199.56 1,047,369 -0.10(-0.05%)
Jul 23, 2010 195.22 199.98 194.74 199.67 1,047,295 +4.26(+2.18%)
Jul 22, 2010 192.16 196.25 190.81 195.41 2,720 +6.47(+3.42%)
Jul 21, 2010 194.08 194.91 188.74 188.94 1,243,048 -3.56(-1.85%)
Jul 20, 2010 192.50 192.58 180.97 192.50 1,855,917 +8.88(+4.84%)
Jul 19, 2010 185.34 187.05 181.97 183.62 2,472,698 -1.30(-0.70%)
Jul 16, 2010 184.93 193.93 184.93 184.93 3,079,672 -13.68(-6.89%)
Jul 15, 2010 200.72 200.72 195.62 198.61 870,901 -1.28(-0.64%)
Jul 14, 2010 201.60 202.53 198.92 199.88 996 -1.37(-0.68%)
Jul 13, 2010 202.91 203.36 197.66 201.25 606 +0.90(+0.45%)
Jul 12, 2010 199.75 202.39 198.13 200.35 763,631 -1.74(-0.86%)
Jul 09, 2010 202.09 202.09 195.55 202.09 1,265,676 +5.49(+2.79%)
Jul 08, 2010 195.20 196.91 193.79 196.60 1,031 +1.97(+1.01%)
Jul 07, 2010 188.07 194.63 188.07 194.63 1,351,683 +7.07(+3.77%)
Jul 06, 2010 191.27 193.16 185.71 187.56 2,585 -2.57(-1.35%)
Jul 02, 2010 190.13 192.12 188.19 190.13 900,439 +0.06(+0.03%)
Jul 01, 2010 187.11 191.72 182.57 190.06 1,816,091 +3.11(+1.67%)
Jun 30, 2010 190.50 192.69 186.86 186.95 470 -3.24(-1.70%)
Jun 29, 2010 196.76 196.76 188.47 190.19 640 -14.43(-7.05%)
Jun 25, 2010 204.62 204.62 197.87 204.62 1,974,182 +3.28(+1.63%)
Jun 24, 2010 204.02 207.07 199.91 201.34 1,346 -4.65(-2.26%)
Jun 23, 2010 207.78 208.25 201.88 205.99 1,472,245 -1.02(-0.49%)
Jun 22, 2010 209.26 212.67 206.68 207.01 4,273 -2.25(-1.07%)
Jun 21, 2010 202.13 215.95 199.31 209.26 5,743,314 +8.51(+4.24%)
Jun 18, 2010 200.75 202.80 199.00 200.75 1,479,589 +0.24(+0.12%)
Jun 17, 2010 198.78 203.48 197.80 200.51 2,383,978 +3.17(+1.60%)
Jun 16, 2010 194.09 198.14 193.27 197.34 1,680,390 +0.98(+0.50%)
Jun 15, 2010 192.50 196.52 190.09 196.36 1,857 +5.06(+2.65%)
Jun 14, 2010 193.80 194.24 190.31 191.30 1,298,410 -0.67(-0.35%)
Jun 11, 2010 191.14 192.49 188.85 191.97 2,088,515 -0.22(-0.12%)
Jun 10, 2010 185.74 193.29 185.52 192.19 2,234 +9.05(+4.94%)
Jun 09, 2010 185.52 187.97 181.55 183.14 2,866,375 -1.95(-1.05%)
Jun 08, 2010 188.44 189.57 183.03 185.09 2,150 -2.37(-1.26%)
Jun 07, 2010 184.85 192.54 184.83 187.46 2,862,247 +3.19(+1.73%)
Jun 04, 2010 184.27 188.21 184.11 184.27 3,541,021 -5.62(-2.96%)
Jun 03, 2010 188.62 190.79 188.56 189.89 106 +1.55(+0.82%)
Jun 02, 2010 188.64 189.16 187.04 188.35 16,532 +0.59(+0.31%)
Jun 01, 2010 189.05 190.86 187.16 187.76 2,415,571 -1.29(-0.68%)
May 28, 2010 189.05 195.11 188.47 189.05 2,718,805 -5.65(-2.90%)
May 27, 2010 197.00 197.96 192.83 194.70 2,096,563 +2.62(+1.37%)
May 26, 2010 197.05 199.53 192.08 192.08 2,323,649 -1.75(-0.90%)
May 25, 2010 191.21 195.51 190.96 193.83 5,268 -2.78(-1.42%)
May 24, 2010 201.81 202.84 196.61 196.61 1,905,902 -3.76(-1.88%)
May 21, 2010 189.63 203.64 189.44 200.37 4,634,823 +7.82(+4.06%)
May 20, 2010 190.95 196.75 189.68 192.54 23,756 +2.86(+1.51%)
May 19, 2010 190.25 199.81 183.69 189.69 9,774,391 -0.34(-0.18%)
May 18, 2010 199.52 201.09 183.25 190.03 9,414 -7.50(-3.80%)
May 17, 2010 201.67 203.01 195.07 197.52 3,643,500 -1.54(-0.77%)
May 14, 2010 199.06 206.15 195.89 199.06 10,885,025 -18.61(-8.55%)
May 13, 2010 218.03 224.80 216.03 217.66 2,353,160 +5.73(+2.70%)
May 12, 2010 210.82 221.33 210.43 211.94 3,108,527 +2.77(+1.32%)
May 11, 2010 209.54 210.29 207.32 209.17 288 -6.62(-3.07%)
May 10, 2010 217.38 217.87 213.94 215.79 3,183,327 +6.76(+3.24%)
May 07, 2010 213.96 219.23 208.04 209.03 3,128,181 -1.79(-0.85%)
May 06, 2010 220.57 222.99 197.70 210.82 533 -16.30(-7.18%)
May 05, 2010 226.28 230.95 221.13 227.12 2,735,281 -8.29(-3.52%)
May 04, 2010 237.40 241.21 232.66 235.41 1,319 +0.48(+0.20%)
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.