MasterCard (NY: MA )

330.50 +13.74 (+4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 25.72 25.74 24.60 24.80 16,694,850 -0.73(-2.87%)
Apr 29, 2010 25.37 25.84 25.18 25.54 14,088,570 +0.24(+0.94%)
Apr 28, 2010 25.65 25.73 25.06 25.30 17,994,840 -0.18(-0.73%)
Apr 27, 2010 26.58 26.58 25.48 25.48 1,000 -1.09(-4.11%)
Apr 26, 2010 26.82 26.92 26.57 26.58 7,094,720 -0.14(-0.54%)
Apr 23, 2010 26.36 26.76 26.20 26.72 10,390,060 +0.56(+2.15%)
Apr 22, 2010 25.88 26.25 25.20 26.16 8,637,460 +0.10(+0.39%)
Apr 21, 2010 26.34 26.34 25.88 26.06 5,034,070 -0.08(-0.31%)
Apr 20, 2010 25.89 26.29 25.72 26.14 7,570 +0.41(+1.59%)
Apr 19, 2010 25.88 26.15 25.47 25.73 9,558,400 -0.22(-0.85%)
Apr 16, 2010 26.10 26.37 25.83 25.95 11,495,600 -0.31(-1.19%)
Apr 15, 2010 26.46 26.47 26.23 26.26 6,282,010 -0.05(-0.19%)
Apr 14, 2010 25.91 26.42 25.80 26.31 11,660,160 +0.46(+1.79%)
Apr 13, 2010 25.87 26.05 25.72 25.85 7,130,450 -0.11(-0.41%)
Apr 12, 2010 25.83 26.10 25.83 25.96 6,536,270 +0.07(+0.27%)
Apr 09, 2010 25.88 26.00 25.68 25.89 4,965,410 +0.20(+0.78%)
Apr 08, 2010 25.41 25.73 25.41 25.69 6,401,110 +0.12(+0.48%)
Apr 07, 2010 25.89 25.95 25.49 25.57 7,830,590 -0.31(-1.19%)
Apr 06, 2010 25.48 26.10 25.48 25.88 13,991,170 +0.51(+2.00%)
Apr 05, 2010 25.45 25.63 25.29 25.37 7,456,250 -0.03(-0.10%)
Apr 01, 2010 25.55 25.39 25.39 25.39 111,880,000 -0.01(-0.02%)
Mar 31, 2010 25.22 25.43 25.14 25.40 9,332,460 +0.16(+0.63%)
Mar 30, 2010 24.92 25.38 24.92 25.24 12,045,150 +0.44(+1.77%)
Mar 29, 2010 24.69 24.92 24.66 24.80 7,281,970 +0.18(+0.72%)
Mar 26, 2010 24.73 24.88 24.51 24.62 10,835,960 +0.01(+0.06%)
Mar 25, 2010 24.64 25.03 24.61 24.61 13,144,600 +0.14(+0.58%)
Mar 24, 2010 24.52 24.69 24.39 24.47 7,699,140 -0.09(-0.37%)
Mar 23, 2010 24.71 25.07 24.44 24.56 11,015,830 -0.15(-0.60%)
Mar 22, 2010 24.28 24.82 24.23 24.71 8,088,620 +0.27(+1.11%)
Mar 19, 2010 24.75 24.81 24.25 24.44 9,800,040 -0.19(-0.79%)
Mar 18, 2010 24.88 24.88 24.46 24.63 7,592,770 -0.23(-0.95%)
Mar 17, 2010 24.97 25.10 24.68 24.86 11,143,070 -0.07(-0.28%)
Mar 16, 2010 25.02 25.13 24.69 24.93 9,671,170 -0.07(-0.30%)
Mar 15, 2010 24.80 25.02 24.61 25.01 11,267,490 +0.01(+0.04%)
Mar 12, 2010 25.11 25.18 24.85 25.00 8,735,950 -0.02(-0.09%)
Mar 11, 2010 24.80 25.05 24.61 25.02 11,507,770 +0.06(+0.24%)
Mar 10, 2010 24.71 25.05 24.61 24.96 19,560,960 +0.31(+1.27%)
Mar 09, 2010 24.50 25.19 24.47 24.65 21,854,460 +0.09(+0.35%)
Mar 08, 2010 23.91 24.71 23.84 24.56 29,560,880 +0.61(+2.53%)
Mar 05, 2010 23.37 23.98 23.27 23.95 32,910,190 +0.65(+2.81%)
Mar 04, 2010 23.21 23.35 22.98 23.30 10,160,880 +0.09(+0.37%)
Mar 03, 2010 23.18 23.45 23.10 23.21 13,619,170 +0.03(+0.15%)
Mar 02, 2010 23.23 23.35 22.91 23.18 13,246,040 -0.09(-0.40%)
Mar 01, 2010 22.59 23.29 22.54 23.27 24,264,070 +0.84(+3.73%)
Feb 26, 2010 22.30 22.51 22.11 22.44 10,949,630 +0.29(+1.30%)
Feb 25, 2010 21.95 22.32 21.64 22.15 19,895,220 -0.02(-0.07%)
Feb 24, 2010 22.20 22.31 21.90 22.16 15,189,550 -0.04(-0.17%)
Feb 23, 2010 22.32 22.37 21.94 22.20 16,516,330 -0.22(-0.99%)
Feb 22, 2010 22.28 22.70 22.28 22.42 10,855,650 +0.16(+0.72%)
Feb 19, 2010 22.19 22.39 21.96 22.26 17,619,860 +0.06(+0.28%)
Feb 18, 2010 22.43 22.43 22.16 22.20 17,280,080 -0.28(-1.25%)
Feb 17, 2010 22.56 22.61 22.34 22.48 12,499,260 -0.05(-0.21%)
Feb 16, 2010 22.66 22.82 22.45 22.53 17,567,430 -0.02(-0.08%)
Feb 12, 2010 22.77 22.55 22.55 22.55 148,380,000 -0.35(-1.54%)
Feb 11, 2010 22.69 22.93 22.48 22.90 12,220,900 +0.21(+0.93%)
Feb 10, 2010 22.17 22.79 22.17 22.69 18,325,790 +0.35(+1.54%)
Feb 09, 2010 22.86 22.86 22.30 22.34 16,486,240 +0.09(+0.41%)
Feb 08, 2010 22.10 22.85 22.02 22.25 28,164,180 +0.18(+0.81%)
Feb 05, 2010 22.54 22.54 21.71 22.07 58,137,068 -0.14(-0.62%)
Feb 04, 2010 23.43 23.55 22.09 22.21 108,379,856 -2.55(-10.29%)
Feb 03, 2010 25.25 25.40 24.71 24.76 17,950,840 -0.50(-1.97%)
Feb 02, 2010 25.62 25.63 25.18 25.26 13,403,850 -0.30(-1.16%)
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.