MasterCard (NY: MA )

362.10 USD +3.66 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 23.70 24.09 23.61 24.09 13,920,880 +0.53(+2.24%)
Nov 27, 2009 23.45 23.84 23.45 23.56 6,480,740 -0.42(-1.77%)
Nov 25, 2009 23.85 24.06 23.76 23.98 11,679,990 +0.22(+0.92%)
Nov 24, 2009 23.69 23.81 23.40 23.76 10,482,210 +0.15(+0.62%)
Nov 23, 2009 23.35 23.63 23.28 23.62 13,151,120 +0.50(+2.18%)
Nov 20, 2009 22.97 23.17 22.84 23.12 18,118,590 +0.11(+0.47%)
Nov 19, 2009 22.58 23.60 22.29 23.01 43,956,190 +0.28(+1.24%)
Nov 18, 2009 23.01 23.19 22.59 22.73 20,716,670 -0.37(-1.61%)
Nov 17, 2009 22.98 23.14 22.91 23.10 18,893,340 +0.02(+0.09%)
Nov 16, 2009 23.64 23.67 22.89 23.08 26,590,080 -0.39(-1.67%)
Nov 13, 2009 23.62 23.70 23.26 23.47 14,936,760 -0.22(-0.92%)
Nov 12, 2009 23.75 24.16 23.56 23.69 13,813,150 -0.10(-0.42%)
Nov 11, 2009 23.90 24.28 23.64 23.79 17,283,400 -0.08(-0.32%)
Nov 10, 2009 24.14 24.15 23.75 23.87 19,920,200 -0.35(-1.45%)
Nov 09, 2009 23.85 24.29 23.50 24.22 27,817,140 +0.53(+2.23%)
Nov 06, 2009 22.78 23.72 22.73 23.69 24,838,170 +1.05(+4.65%)
Nov 05, 2009 22.80 23.03 22.45 22.64 18,811,180 +0.14(+0.62%)
Nov 04, 2009 22.01 22.88 22.01 22.50 34,794,940 +0.58(+2.64%)
Nov 03, 2009 22.50 22.61 20.96 21.92 57,843,600 -0.34(-1.55%)
Nov 02, 2009 22.10 22.56 21.85 22.26 22,581,370 +0.36(+1.66%)
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%)
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.