MasterCard (NY: MA )

345.80 -5.49 (-1.56%)
Streaming Delayed Price Updated: 1:14 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 181.85 185.19 180.12 181.59 3,295,169 -0.07(-0.04%)
Jul 30, 2009 192.77 195.85 181.45 181.66 7,267,305 +5.20(+2.95%)
Jul 29, 2009 173.63 176.57 172.56 176.46 1,930,772 +1.51(+0.86%)
Jul 28, 2009 176.82 176.82 173.67 174.95 1,620,042 -2.52(-1.42%)
Jul 27, 2009 177.46 180.62 176.27 177.47 2,707,901 +3.89(+2.24%)
Jul 24, 2009 172.32 176.97 172.08 173.58 21,577,812 -0.37(-0.22%)
Jul 23, 2009 170.88 174.60 169.26 173.95 1,611,664 +4.11(+2.42%)
Jul 22, 2009 167.53 170.84 166.59 169.84 1,379,044 +0.50(+0.30%)
Jul 21, 2009 170.38 171.26 167.91 169.34 1,548,674 -0.45(-0.26%)
Jul 20, 2009 168.94 173.53 168.55 169.78 3,269,319 +1.48(+0.88%)
Jul 17, 2009 167.56 169.63 166.86 168.31 1,818,265 +1.47(+0.88%)
Jul 16, 2009 160.49 169.17 160.48 166.84 3,038,982 +5.52(+3.42%)
Jul 15, 2009 156.55 161.62 156.01 161.32 2,278,025 +6.03(+3.88%)
Jul 14, 2009 154.71 155.56 153.00 155.29 846,546 +0.38(+0.25%)
Jul 13, 2009 151.38 154.91 151.22 154.91 1,632,098 +4.64(+3.09%)
Jul 10, 2009 150.29 151.99 148.40 150.26 1,421,731 -2.10(-1.38%)
Jul 09, 2009 151.45 152.49 149.16 152.36 1,539,772 +1.97(+1.31%)
Jul 08, 2009 150.59 153.84 149.68 150.39 2,614,155 -0.28(-0.19%)
Jul 07, 2009 156.20 156.47 150.49 150.68 2,548,820 -5.44(-3.48%)
Jul 06, 2009 154.42 156.64 154.39 156.11 1,600,233 +0.50(+0.32%)
Jul 02, 2009 152.11 157.36 152.11 155.62 2,013,518 +0.41(+0.27%)
Jul 01, 2009 156.74 158.40 154.79 155.20 1,542,511 -1.38(-0.88%)
Jun 30, 2009 158.16 158.16 154.91 156.58 1,203,170 -0.79(-0.50%)
Jun 29, 2009 158.62 158.62 154.90 157.37 1,567,798 -0.71(-0.45%)
Jun 26, 2009 153.52 158.08 152.85 158.08 2,218,969 +4.33(+2.82%)
Jun 25, 2009 154.67 155.00 151.69 153.75 3,851,328 +3.01(+2.00%)
Jun 24, 2009 150.96 152.16 149.50 150.73 1,826,422 +0.87(+0.58%)
Jun 23, 2009 146.93 150.53 145.54 149.86 2,254,424 +3.14(+2.14%)
Jun 22, 2009 150.81 152.74 146.72 146.72 2,184,903 -4.28(-2.83%)
Jun 19, 2009 153.17 153.17 149.90 151.00 3,434,833 -1.91(-1.25%)
Jun 18, 2009 152.74 154.57 151.71 152.91 1,696,262 -0.81(-0.53%)
Jun 17, 2009 152.43 156.18 152.42 153.73 2,739,084 +0.66(+0.43%)
Jun 16, 2009 156.97 157.44 152.21 153.07 2,867,886 -2.72(-1.75%)
Jun 15, 2009 154.65 157.59 153.54 155.79 1,849,680 -0.55(-0.35%)
Jun 12, 2009 158.17 159.05 155.17 156.35 2,714,838 -2.70(-1.70%)
Jun 11, 2009 163.70 164.10 158.28 159.05 5,188,663 -3.42(-2.10%)
Jun 10, 2009 159.03 164.60 158.42 162.47 6,285,093 +5.07(+3.22%)
Jun 09, 2009 155.38 158.94 153.86 157.39 2,943,956 +2.07(+1.33%)
Jun 08, 2009 156.62 157.48 155.25 155.33 1,667,197 -1.60(-1.02%)
Jun 05, 2009 159.77 160.31 155.48 156.93 3,162,783 -0.67(-0.43%)
Jun 04, 2009 156.99 160.84 154.66 157.60 5,000,902 +0.83(+0.53%)
Jun 03, 2009 157.07 157.82 153.43 156.77 2,602,393 -0.82(-0.52%)
Jun 02, 2009 162.02 162.94 157.41 157.59 2,559,921 -5.00(-3.07%)
Jun 01, 2009 166.12 167.52 160.70 162.59 2,511,724 -2.43(-1.47%)
May 29, 2009 160.69 165.02 159.20 165.02 1,605,931 +3.95(+2.45%)
May 28, 2009 157.93 161.47 157.24 161.07 1,768,151 +4.43(+2.83%)
May 27, 2009 158.16 161.08 155.97 156.65 2,123,197 -1.15(-0.73%)
May 26, 2009 156.29 159.16 154.67 157.80 2,448,534 +0.23(+0.15%)
May 22, 2009 157.55 160.68 156.66 157.56 2,410,454 -3.12(-1.94%)
May 21, 2009 157.95 161.74 157.23 160.68 2,160,539 +1.93(+1.21%)
May 20, 2009 158.11 165.16 157.38 158.75 6,253,351 +2.71(+1.74%)
May 19, 2009 161.29 161.29 155.78 156.04 3,447,201 -6.24(-3.85%)
May 18, 2009 163.46 163.78 160.28 162.28 2,808,250 +0.25(+0.16%)
May 15, 2009 161.68 162.77 159.14 162.03 2,086,297 -0.21(-0.13%)
May 14, 2009 159.10 162.68 158.37 162.23 2,875,036 +2.42(+1.52%)
May 13, 2009 162.84 164.96 159.57 159.81 3,996,845 -6.96(-4.18%)
May 12, 2009 170.79 171.22 165.80 166.77 2,190,226 -2.60(-1.54%)
May 11, 2009 169.95 172.72 167.75 169.37 2,161,420 -3.84(-2.22%)
May 08, 2009 171.08 173.21 169.71 173.21 2,301,300 +4.03(+2.38%)
May 07, 2009 173.13 174.78 168.69 169.19 3,006,507 -2.48(-1.44%)
May 06, 2009 172.69 173.47 168.34 171.67 3,498,240 +0.02(+0.01%)
May 05, 2009 164.78 171.65 164.21 171.65 4,675,743 +4.14(+2.47%)
May 04, 2009 165.41 167.73 160.66 167.51 4,690,287 +5.70(+3.52%)
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.