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 (%)
Jul 30, 2010 21.00 21.04 20.55 21.00 7,862,410 +0.17(+0.80%)
Jul 29, 2010 21.01 21.17 20.45 20.84 4,270 -0.17(-0.82%)
Jul 28, 2010 21.27 21.49 21.01 21.01 4,750 -0.41(-1.93%)
Jul 27, 2010 21.45 21.56 21.24 21.42 12,100 +0.14(+0.66%)
Jul 26, 2010 21.36 21.70 21.14 21.28 9,820,820 -0.01(-0.05%)
Jul 23, 2010 20.82 21.33 20.77 21.29 9,820,130 +0.45(+2.18%)
Jul 22, 2010 20.49 20.93 20.35 20.84 25,510 +0.69(+3.42%)
Jul 21, 2010 20.70 20.79 20.13 20.15 11,655,640 -0.38(-1.85%)
Jul 20, 2010 20.53 20.54 19.30 20.53 17,402,300 +0.95(+4.84%)
Jul 19, 2010 19.77 19.95 19.41 19.58 23,185,640 -0.14(-0.70%)
Jul 16, 2010 19.72 20.68 19.72 19.72 28,877,030 -1.46(-6.89%)
Jul 15, 2010 21.41 21.41 20.86 21.18 8,166,140 -0.14(-0.64%)
Jul 14, 2010 21.50 21.60 21.21 21.32 9,340 -0.15(-0.68%)
Jul 13, 2010 21.64 21.69 21.08 21.46 5,690 +0.10(+0.45%)
Jul 12, 2010 21.30 21.58 21.13 21.37 7,160,310 -0.18(-0.86%)
Jul 09, 2010 21.55 21.55 20.86 21.55 11,867,810 +0.59(+2.79%)
Jul 08, 2010 20.82 21.00 20.67 20.97 9,670 +0.21(+1.01%)
Jul 07, 2010 20.06 20.76 20.06 20.76 12,674,270 +0.75(+3.77%)
Jul 06, 2010 20.40 20.60 19.81 20.00 24,240 -0.27(-1.35%)
Jul 02, 2010 20.28 20.49 20.07 20.28 8,443,110 +0.01(+0.03%)
Jul 01, 2010 19.95 20.45 19.47 20.27 17,028,860 +0.32(+1.59%)
Jun 30, 2010 20.33 20.57 19.94 19.95 4,410 -0.35(-1.70%)
Jun 29, 2010 21.00 21.00 20.11 20.30 6,000 -1.54(-7.05%)
Jun 25, 2010 21.84 21.84 21.12 21.84 18,497,310 +0.35(+1.63%)
Jun 24, 2010 21.77 22.10 21.34 21.49 12,620 -0.50(-2.26%)
Jun 23, 2010 22.18 22.23 21.55 21.99 13,794,360 -0.11(-0.49%)
Jun 22, 2010 22.33 22.70 22.06 22.09 40,040 -0.24(-1.07%)
Jun 21, 2010 21.57 23.05 21.27 22.33 53,812,600 +0.91(+4.24%)
Jun 18, 2010 21.43 21.64 21.24 21.43 13,863,170 +0.03(+0.12%)
Jun 17, 2010 21.21 21.72 21.11 21.40 22,336,940 +0.34(+1.60%)
Jun 16, 2010 20.71 21.15 20.63 21.06 15,744,600 +0.10(+0.50%)
Jun 15, 2010 20.55 20.97 20.29 20.96 17,400 +0.54(+2.64%)
Jun 14, 2010 20.68 20.73 20.31 20.42 12,165,600 -0.07(-0.35%)
Jun 11, 2010 20.40 20.54 20.16 20.49 19,568,570 -0.02(-0.12%)
Jun 10, 2010 19.82 20.63 19.80 20.51 20,940 +0.97(+4.94%)
Jun 09, 2010 19.80 20.06 19.38 19.55 26,856,810 -0.21(-1.05%)
Jun 08, 2010 20.11 20.23 19.54 19.75 20,150 -0.25(-1.26%)
Jun 07, 2010 19.73 20.55 19.73 20.01 26,818,130 +0.34(+1.73%)
Jun 04, 2010 19.67 20.09 19.65 19.67 33,177,980 -0.60(-2.96%)
Jun 03, 2010 20.13 20.36 20.12 20.27 1,000 +0.16(+0.82%)
Jun 02, 2010 20.13 20.19 19.96 20.10 154,900 +0.06(+0.31%)
Jun 01, 2010 20.18 20.37 19.98 20.04 22,632,950 -0.14(-0.68%)
May 28, 2010 20.18 20.82 20.11 20.18 25,474,140 -0.60(-2.90%)
May 27, 2010 21.02 21.13 20.58 20.78 19,643,980 +0.28(+1.37%)
May 26, 2010 21.03 21.30 20.50 20.50 21,771,680 -0.19(-0.90%)
May 25, 2010 20.41 20.87 20.38 20.69 49,360 -0.30(-1.42%)
May 24, 2010 21.54 21.65 20.98 20.98 17,857,560 -0.40(-1.88%)
May 21, 2010 20.24 21.73 20.22 21.39 43,426,470 +0.84(+4.06%)
May 20, 2010 20.38 21.00 20.24 20.55 222,590 +0.30(+1.51%)
May 19, 2010 20.30 21.33 19.61 20.24 91,582,200 -0.04(-0.18%)
May 18, 2010 21.29 21.46 19.56 20.28 88,210 -0.80(-3.79%)
May 17, 2010 21.52 21.67 20.82 21.08 34,138,170 -0.16(-0.77%)
May 14, 2010 21.24 22.00 20.91 21.24 101,988,410 -1.99(-8.55%)
May 13, 2010 23.27 23.99 23.06 23.23 22,048,190 +0.61(+2.70%)
May 12, 2010 22.50 23.62 22.46 22.62 29,125,680 +0.30(+1.32%)
May 11, 2010 22.36 22.44 22.13 22.32 2,700 -0.71(-3.07%)
May 10, 2010 23.20 23.25 22.83 23.03 29,826,530 +0.72(+3.24%)
May 07, 2010 22.84 23.40 22.20 22.31 29,309,830 -0.19(-0.85%)
May 06, 2010 23.54 23.80 21.10 22.50 5,000 -1.74(-7.18%)
May 05, 2010 24.15 24.65 23.60 24.24 25,628,510 -0.89(-3.52%)
May 04, 2010 25.34 25.74 24.83 25.12 12,360 +0.05(+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.