MasterCard (NY: MA )

324.17 USD -15.83 (-4.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 23.99 24.35 23.93 24.01 8,065,130 +0.05(+0.23%)
Oct 28, 2010 24.49 24.49 23.74 23.95 13,104,680 -0.62(-2.54%)
Oct 27, 2010 24.26 24.62 24.26 24.58 9,033,370 +0.06(+0.25%)
Oct 25, 2010 24.41 24.85 24.33 24.51 9,932,270 +0.25(+1.03%)
Oct 22, 2010 24.40 24.52 24.11 24.26 6,181,880 -0.05(-0.23%)
Oct 21, 2010 24.04 24.62 24.04 24.32 11,448,660 +0.27(+1.11%)
Oct 20, 2010 23.71 24.16 23.48 24.05 9,216,580 +0.35(+1.46%)
Oct 19, 2010 23.36 24.06 23.25 23.70 15,935,610 +0.16(+0.68%)
Oct 18, 2010 23.49 23.68 23.42 23.55 8,129,600 +0.18(+0.75%)
Oct 15, 2010 23.37 23.56 23.10 23.37 10,995,750 +0.10(+0.45%)
Oct 14, 2010 23.08 23.43 22.93 23.27 19,474,680 +0.18(+0.77%)
Oct 13, 2010 22.30 23.14 22.28 23.09 18,799,270 +0.88(+3.94%)
Oct 12, 2010 22.16 22.27 22.00 22.21 6,981,900 -0.07(-0.33%)
Oct 11, 2010 22.23 22.42 22.11 22.29 4,559,890 +0.03(+0.12%)
Oct 08, 2010 22.26 22.30 21.93 22.26 8,620,240 +0.17(+0.78%)
Oct 07, 2010 22.47 22.50 22.08 22.09 15,790 -0.24(-1.09%)
Oct 06, 2010 22.59 22.59 22.17 22.33 8,054,690 -0.26(-1.15%)
Oct 05, 2010 22.60 22.80 22.43 22.59 7,750 +0.33(+1.46%)
Oct 04, 2010 22.56 22.72 21.90 22.26 14,599,400 -0.21(-0.95%)
Oct 01, 2010 22.48 22.60 22.27 22.48 9,571,760 +0.08(+0.35%)
Sep 30, 2010 22.38 22.63 22.28 22.40 6,770 +0.14(+0.62%)
Sep 29, 2010 22.24 22.41 22.16 22.26 12,790 -0.04(-0.17%)
Sep 28, 2010 22.26 22.34 22.04 22.30 5,440 +0.06(+0.28%)
Sep 27, 2010 22.10 22.45 22.08 22.24 9,130,620 +0.08(+0.36%)
Sep 24, 2010 22.13 22.30 21.96 22.16 11,946,920 +0.21(+0.98%)
Sep 23, 2010 21.74 22.32 21.70 21.94 10,690 +0.04(+0.18%)
Sep 22, 2010 21.62 21.99 21.41 21.90 13,082,200 +0.20(+0.94%)
Sep 21, 2010 21.84 21.94 21.47 21.70 12,250 -0.17(-0.79%)
Sep 20, 2010 21.40 21.87 21.15 21.87 17,232,020 +0.50(+2.36%)
Sep 17, 2010 21.37 21.44 21.00 21.37 18,038,230 +0.35(+1.66%)
Sep 15, 2010 20.42 21.30 20.41 21.02 45,711,750 +1.04(+5.22%)
Sep 14, 2010 19.34 20.12 19.32 19.98 109,750 +0.67(+3.48%)
Sep 13, 2010 19.67 19.67 19.10 19.30 39,156,070 -0.51(-2.58%)
Sep 10, 2010 19.27 19.83 19.25 19.81 14,931,790 +0.62(+3.21%)
Sep 09, 2010 19.70 19.71 19.12 19.20 15,970 -0.24(-1.24%)
Sep 08, 2010 19.95 20.17 19.43 19.44 6,170 -0.61(-3.05%)
Sep 07, 2010 20.46 20.59 20.00 20.05 3,420 -0.65(-3.12%)
Sep 03, 2010 20.65 20.75 20.55 20.70 6,987,950 +0.23(+1.10%)
Sep 02, 2010 20.26 20.47 20.11 20.47 14,170 +0.36(+1.82%)
Sep 01, 2010 20.10 20.30 19.95 20.11 13,208,470 +0.33(+1.67%)
Aug 31, 2010 19.78 20.24 19.71 19.78 48,970 -0.51(-2.50%)
Aug 30, 2010 20.76 20.76 20.29 20.29 5,373,050 -0.38(-1.82%)
Aug 27, 2010 20.66 20.66 20.15 20.66 5,446,970 +0.35(+1.70%)
Aug 26, 2010 20.70 20.82 20.29 20.32 5,510 -0.29(-1.43%)
Aug 25, 2010 20.14 20.77 20.11 20.61 10,900 +0.36(+1.78%)
Aug 24, 2010 20.37 20.53 20.22 20.25 41,870 -0.27(-1.31%)
Aug 23, 2010 20.83 20.85 20.47 20.52 6,292,320 -0.12(-0.57%)
Aug 20, 2010 20.83 21.04 20.48 20.64 7,898,990 -0.25(-1.21%)
Aug 19, 2010 21.27 21.40 20.86 20.89 6,480 -0.40(-1.87%)
Aug 18, 2010 21.50 21.51 21.22 21.29 3,350 -0.12(-0.55%)
Aug 17, 2010 21.12 21.50 21.06 21.40 6,250 +0.36(+1.71%)
Aug 16, 2010 20.92 21.23 20.80 21.04 6,005,350 -0.02(-0.09%)
Aug 13, 2010 21.06 21.30 21.04 21.06 8,249,560 -0.12(-0.56%)
Aug 12, 2010 20.82 21.33 20.70 21.18 11,461,440 +0.22(+1.04%)
Aug 11, 2010 21.25 21.47 20.97 20.97 16,609,920 -0.67(-3.09%)
Aug 10, 2010 21.38 21.74 21.17 21.64 2,740 +0.15(+0.68%)
Aug 09, 2010 20.96 21.51 20.82 21.49 19,631,520 +0.75(+3.60%)
Aug 06, 2010 20.74 20.80 20.00 20.74 18,456,830 +0.58(+2.87%)
Aug 05, 2010 20.39 20.54 20.11 20.16 18,691,900 -0.37(-1.79%)
Aug 04, 2010 20.26 20.54 20.00 20.53 13,670 +0.44(+2.19%)
Aug 03, 2010 19.86 20.46 19.80 20.09 18,390 -0.16(-0.79%)
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.