MasterCard (NY: MA )

343.41 USD +6.03 (+1.79%)
Official Closing Price Updated: 4:10 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.43 19.79 19.25 19.40 30,838,460 -0.01(-0.04%)
Jul 30, 2009 20.60 20.93 19.39 19.41 68,012,440 +0.56(+2.95%)
Jul 29, 2009 18.55 18.87 18.44 18.86 18,069,500 +0.16(+0.86%)
Jul 28, 2009 18.89 18.89 18.56 18.69 15,161,470 -0.27(-1.42%)
Jul 27, 2009 18.96 19.30 18.84 18.96 25,342,400 +0.42(+2.24%)
Jul 24, 2009 18.41 18.91 18.39 18.55 201,940,000 -0.04(-0.22%)
Jul 23, 2009 18.26 18.66 18.09 18.59 15,083,060 +0.44(+2.42%)
Jul 22, 2009 17.90 18.26 17.80 18.15 12,906,050 +0.05(+0.30%)
Jul 21, 2009 18.21 18.30 17.94 18.09 14,493,560 -0.05(-0.26%)
Jul 20, 2009 18.05 18.54 18.01 18.14 30,596,540 +0.16(+0.88%)
Jul 17, 2009 17.90 18.12 17.83 17.98 17,016,580 +0.16(+0.88%)
Jul 16, 2009 17.15 18.08 17.15 17.83 28,440,890 +0.59(+3.42%)
Jul 15, 2009 16.73 17.27 16.67 17.24 21,319,330 +0.64(+3.88%)
Jul 14, 2009 16.53 16.62 16.35 16.59 7,922,560 +0.04(+0.25%)
Jul 13, 2009 16.17 16.55 16.16 16.55 15,274,300 +0.50(+3.09%)
Jul 10, 2009 16.06 16.24 15.86 16.06 13,305,540 -0.22(-1.38%)
Jul 09, 2009 16.18 16.29 15.94 16.28 14,410,250 +0.21(+1.31%)
Jul 08, 2009 16.09 16.44 15.99 16.07 24,465,060 -0.03(-0.19%)
Jul 07, 2009 16.69 16.72 16.08 16.10 23,853,610 -0.58(-3.48%)
Jul 06, 2009 16.50 16.74 16.50 16.68 14,976,080 +0.05(+0.32%)
Jul 02, 2009 16.25 16.81 16.25 16.63 18,843,890 +0.04(+0.27%)
Jul 01, 2009 16.75 16.92 16.54 16.58 14,435,880 -0.15(-0.88%)
Jun 30, 2009 16.90 16.90 16.55 16.73 11,260,100 -0.08(-0.50%)
Jun 29, 2009 16.95 16.95 16.55 16.81 14,672,540 -0.08(-0.45%)
Jun 26, 2009 16.40 16.89 16.33 16.89 20,766,640 +0.46(+2.82%)
Jun 25, 2009 16.53 16.56 16.21 16.43 36,043,380 +0.32(+2.00%)
Jun 24, 2009 16.13 16.26 15.97 16.11 17,092,920 +0.09(+0.58%)
Jun 23, 2009 15.70 16.09 15.55 16.01 21,098,450 +0.34(+2.14%)
Jun 22, 2009 16.11 16.32 15.68 15.68 20,447,830 -0.46(-2.83%)
Jun 19, 2009 16.37 16.37 16.02 16.14 32,145,530 -0.20(-1.25%)
Jun 18, 2009 16.32 16.52 16.21 16.34 15,874,790 -0.09(-0.53%)
Jun 17, 2009 16.29 16.69 16.29 16.43 25,634,230 +0.07(+0.43%)
Jun 16, 2009 16.77 16.82 16.26 16.36 26,839,650 -0.29(-1.75%)
Jun 15, 2009 16.52 16.84 16.41 16.65 17,310,580 -0.06(-0.35%)
Jun 12, 2009 16.90 16.99 16.58 16.71 25,407,320 -0.29(-1.70%)
Jun 11, 2009 17.49 17.54 16.91 16.99 48,559,080 -0.37(-2.10%)
Jun 10, 2009 16.99 17.59 16.93 17.36 58,820,220 +0.54(+3.22%)
Jun 09, 2009 16.60 16.98 16.44 16.82 27,551,570 +0.22(+1.33%)
Jun 08, 2009 16.74 16.83 16.59 16.60 15,602,780 -0.17(-1.02%)
Jun 05, 2009 17.07 17.13 16.61 16.77 29,599,500 -0.07(-0.43%)
Jun 04, 2009 16.77 17.19 16.53 16.84 46,801,880 +0.09(+0.53%)
Jun 03, 2009 16.78 16.86 16.39 16.75 24,354,990 -0.09(-0.52%)
Jun 02, 2009 17.31 17.41 16.82 16.84 23,957,500 -0.53(-3.07%)
Jun 01, 2009 17.75 17.90 17.17 17.37 23,506,440 -0.26(-1.47%)
May 29, 2009 17.17 17.63 17.01 17.63 15,029,410 +0.42(+2.45%)
May 28, 2009 16.88 17.25 16.80 17.21 16,547,580 +0.47(+2.83%)
May 27, 2009 16.90 17.21 16.67 16.74 19,870,340 -0.12(-0.73%)
May 26, 2009 16.70 17.01 16.53 16.86 22,915,070 +0.03(+0.15%)
May 22, 2009 16.84 17.17 16.74 16.84 22,558,690 -0.33(-1.94%)
May 21, 2009 16.88 17.28 16.80 17.17 20,219,810 +0.21(+1.21%)
May 20, 2009 16.89 17.65 16.82 16.96 58,523,160 +0.29(+1.74%)
May 19, 2009 17.23 17.23 16.64 16.67 32,261,280 -0.67(-3.85%)
May 18, 2009 17.47 17.50 17.13 17.34 26,281,540 +0.03(+0.16%)
May 15, 2009 17.28 17.39 17.01 17.31 19,525,010 -0.02(-0.13%)
May 14, 2009 17.00 17.38 16.92 17.34 26,906,570 +0.26(+1.52%)
May 13, 2009 17.40 17.63 17.05 17.08 37,405,230 -0.74(-4.18%)
May 12, 2009 18.25 18.30 17.72 17.82 20,497,640 -0.28(-1.54%)
May 11, 2009 18.16 18.46 17.92 18.10 20,228,060 -0.41(-2.22%)
May 08, 2009 18.28 18.51 18.13 18.51 21,537,150 +0.43(+2.38%)
May 07, 2009 18.50 18.68 18.02 18.08 28,136,960 -0.27(-1.44%)
May 06, 2009 18.45 18.54 17.99 18.34 32,738,940 +0.00(+0.01%)
May 05, 2009 17.61 18.34 17.55 18.34 43,758,820 +0.44(+2.47%)
May 04, 2009 17.67 17.92 17.17 17.90 43,894,930 +0.61(+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.