MasterCard (NY: MA )

358.44 USD +2.44 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 30.20 30.69 29.96 30.33 8,973,590 -0.36(-1.19%)
Jul 28, 2011 30.39 31.21 30.27 30.69 11,384,250 +0.38(+1.26%)
Jul 27, 2011 31.14 31.35 30.30 30.31 10,669,700 -0.97(-3.09%)
Jul 26, 2011 31.64 31.86 31.24 31.28 5,408,030 -0.36(-1.13%)
Jul 25, 2011 31.03 31.87 30.97 31.64 7,012,250 +0.22(+0.70%)
Jul 22, 2011 31.35 31.42 31.27 31.41 6,801,800 +0.36(+1.17%)
Jul 21, 2011 30.99 31.49 30.86 31.05 8,257,190 +0.22(+0.73%)
Jul 20, 2011 31.25 31.28 30.65 30.83 5,921,160 -0.31(-1.00%)
Jul 19, 2011 30.94 31.28 30.84 31.14 10,757,260 +0.38(+1.25%)
Jul 18, 2011 30.66 30.95 30.39 30.75 11,772,070 +0.00(+0.00%)
Jul 15, 2011 30.57 30.93 30.54 30.75 10,012,860 +0.19(+0.61%)
Jul 14, 2011 30.45 31.10 30.45 30.57 9,648,100 -0.02(-0.07%)
Jul 13, 2011 30.60 31.00 30.57 30.59 12,416,260 +0.20(+0.65%)
Jul 12, 2011 30.82 30.95 30.37 30.39 13,842,940 -0.35(-1.15%)
Jul 11, 2011 31.32 31.34 30.70 30.75 10,620,960 -0.78(-2.48%)
Jul 08, 2011 31.41 31.74 31.31 31.53 10,454,540 -0.37(-1.17%)
Jul 07, 2011 31.25 32.23 31.25 31.90 21,591,340 +0.61(+1.96%)
Jul 06, 2011 31.30 31.75 31.20 31.29 10,986,810 -0.31(-0.97%)
Jul 05, 2011 31.24 31.77 31.20 31.60 10,386,860 +0.15(+0.47%)
Jul 01, 2011 30.05 31.56 29.96 31.45 24,158,900 +1.31(+4.36%)
Jun 30, 2011 30.68 30.98 29.96 30.13 37,686,900 -0.84(-2.70%)
Jun 29, 2011 27.89 30.98 27.52 30.97 44,578,440 +3.15(+11.31%)
Jun 28, 2011 27.48 27.90 27.39 27.82 10,348,960 +0.56(+2.07%)
Jun 27, 2011 27.31 27.41 27.04 27.26 8,098,410 -0.16(-0.58%)
Jun 24, 2011 27.30 27.42 27.04 27.42 12,496,220 +0.11(+0.39%)
Jun 23, 2011 26.89 27.31 26.71 27.31 6,658,230 +0.20(+0.73%)
Jun 22, 2011 27.31 27.63 27.11 27.11 5,427,170 -0.29(-1.05%)
Jun 21, 2011 27.11 27.54 27.01 27.40 6,105,980 +0.41(+1.51%)
Jun 20, 2011 26.96 27.06 26.94 27.00 6,103,120 +0.39(+1.45%)
Jun 17, 2011 26.83 27.24 26.49 26.61 12,557,330 -0.06(-0.22%)
Jun 16, 2011 27.05 27.05 26.51 26.67 8,744,450 -0.38(-1.40%)
Jun 15, 2011 27.11 27.57 27.05 27.05 10,765,820 -0.36(-1.33%)
Jun 14, 2011 26.90 27.50 26.85 27.41 8,925,650 +0.67(+2.51%)
Jun 13, 2011 26.70 26.92 26.63 26.74 9,257,380 +0.04(+0.15%)
Jun 10, 2011 27.04 27.16 26.51 26.70 10,219,150 -0.47(-1.72%)
Jun 09, 2011 26.85 27.31 26.81 27.17 8,316,500 +0.17(+0.63%)
Jun 08, 2011 27.26 27.26 25.83 27.00 30,788,220 -0.42(-1.53%)
Jun 07, 2011 27.30 27.71 27.30 27.42 10,571,330 +0.23(+0.84%)
Jun 06, 2011 27.68 27.77 27.11 27.19 9,253,530 -0.51(-1.86%)
Jun 03, 2011 27.90 28.27 27.55 27.71 7,015,460 +0.70(+2.58%)
May 24, 2011 27.32 27.32 26.84 27.01 7,886,830 -0.19(-0.69%)
May 23, 2011 27.45 27.56 26.99 27.20 9,175,070 -0.56(-2.02%)
May 20, 2011 28.48 28.48 27.73 27.76 9,858,700 -0.65(-2.28%)
May 19, 2011 28.25 28.48 28.10 28.41 6,321,260 +0.27(+0.96%)
May 18, 2011 28.00 28.29 27.79 28.14 7,084,640 -0.07(-0.25%)
May 17, 2011 28.02 28.22 27.65 28.20 11,201,100 +0.29(+1.04%)
May 16, 2011 27.82 28.22 27.68 27.91 6,069,590 -0.09(-0.30%)
May 13, 2011 28.23 28.27 27.95 28.00 5,838,740 -0.21(-0.74%)
May 12, 2011 27.70 28.27 27.70 28.21 7,245,280 +0.40(+1.43%)
May 11, 2011 28.10 28.20 27.71 27.81 6,759,100 -0.30(-1.06%)
May 10, 2011 28.00 28.16 27.89 28.11 5,253,100 +0.23(+0.84%)
May 09, 2011 27.45 27.93 27.31 27.88 5,101,470 +0.45(+1.65%)
May 06, 2011 27.50 27.77 27.39 27.42 6,311,050 -0.03(-0.09%)
May 05, 2011 28.05 28.20 27.31 27.45 10,772,270 -0.79(-2.79%)
May 04, 2011 27.96 28.31 27.82 28.24 10,900,600 +0.00(+0.00%)
May 03, 2011 28.20 28.68 28.03 28.24 14,850,660 +0.71(+2.58%)
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.