MasterCard (NY: MA )

355.08 USD -8.92 (-2.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 27.47 27.59 25.37 27.59 7,505,560 +0.12(+0.43%)
Apr 28, 2011 27.53 27.58 27.40 27.47 4,600,820 -0.07(-0.24%)
Apr 27, 2011 27.61 27.62 27.16 27.54 5,516,900 -0.10(-0.36%)
Apr 26, 2011 27.11 27.81 27.11 27.64 6,496,530 +0.49(+1.82%)
Apr 25, 2011 27.25 27.40 27.07 27.14 5,666,370 -0.18(-0.68%)
Apr 21, 2011 27.00 27.34 26.89 27.33 7,150,130 +0.33(+1.21%)
Apr 20, 2011 26.93 27.38 26.85 27.00 7,366,530 +0.30(+1.11%)
Apr 19, 2011 26.59 26.89 26.55 26.71 5,973,670 +0.20(+0.76%)
Apr 18, 2011 26.65 26.65 26.35 26.50 6,750,880 -0.25(-0.95%)
Apr 15, 2011 26.90 26.95 26.42 26.76 12,412,470 -0.13(-0.48%)
Apr 14, 2011 26.80 26.99 26.70 26.89 6,237,690 -0.09(-0.33%)
Apr 13, 2011 26.50 27.00 26.45 26.98 12,728,010 +0.68(+2.59%)
Apr 12, 2011 26.05 26.73 26.05 26.30 9,672,160 -0.36(-1.37%)
Apr 11, 2011 26.29 26.75 26.22 26.66 7,559,150 +0.35(+1.35%)
Apr 08, 2011 26.70 26.70 26.30 26.31 8,663,510 -0.21(-0.80%)
Apr 07, 2011 26.55 26.60 26.28 26.52 7,458,960 -0.03(-0.12%)
Apr 06, 2011 26.39 26.56 26.19 26.55 9,952,090 +0.26(+0.97%)
Apr 05, 2011 26.00 26.46 25.94 26.29 14,003,570 +0.17(+0.64%)
Apr 04, 2011 25.49 26.13 25.49 26.12 9,016,330 +0.77(+3.04%)
Apr 01, 2011 25.20 25.51 25.19 25.36 7,967,140 +0.18(+0.73%)
Mar 31, 2011 25.31 25.57 25.11 25.17 8,262,640 -0.19(-0.76%)
Mar 30, 2011 25.37 25.37 25.37 25.37 19,207,200 +0.20(+0.77%)
Mar 29, 2011 25.14 25.29 24.94 25.17 7,479,930 -0.07(-0.26%)
Mar 28, 2011 25.08 25.43 24.78 25.24 13,285,570 +0.47(+1.89%)
Mar 25, 2011 25.20 25.33 24.74 24.77 11,575,410 -0.46(-1.83%)
Mar 24, 2011 24.77 25.31 24.55 25.23 8,619,050 +0.54(+2.21%)
Mar 23, 2011 24.66 24.84 24.57 24.69 6,606,560 +0.01(+0.04%)
Mar 22, 2011 24.76 24.93 24.64 24.68 8,085,580 -0.12(-0.48%)
Mar 21, 2011 24.60 24.80 24.54 24.80 7,056,970 +0.63(+2.60%)
Mar 18, 2011 24.45 24.63 24.14 24.17 9,173,030 -0.21(-0.85%)
Mar 17, 2011 24.66 24.90 24.23 24.38 6,945,040 -0.05(-0.22%)
Mar 16, 2011 24.41 24.84 24.39 24.43 9,589,620 -0.04(-0.14%)
Mar 15, 2011 24.30 24.66 24.27 24.46 9,517,080 -0.42(-1.68%)
Mar 14, 2011 24.72 24.96 24.62 24.88 7,356,610 +0.04(+0.17%)
Mar 11, 2011 24.20 24.90 24.20 24.84 5,006,380 +0.49(+2.00%)
Mar 10, 2011 24.75 24.75 24.21 24.36 10,315,270 -0.44(-1.78%)
Mar 09, 2011 24.87 25.19 24.74 24.80 8,961,200 -0.10(-0.41%)
Mar 08, 2011 24.72 25.16 24.50 24.90 8,049,190 +0.17(+0.70%)
Mar 07, 2011 24.99 25.29 24.64 24.73 7,926,570 -0.25(-0.99%)
Mar 04, 2011 24.99 25.18 24.86 24.98 6,891,420 -0.19(-0.76%)
Mar 03, 2011 24.69 25.17 24.67 25.16 10,238,350 +0.55(+2.22%)
Mar 02, 2011 24.11 24.70 24.04 24.62 7,797,390 +0.58(+2.42%)
Mar 01, 2011 24.25 24.70 24.04 24.04 12,125,210 -0.02(-0.08%)
Feb 28, 2011 24.76 24.79 24.04 24.06 13,372,080 -0.62(-2.49%)
Feb 25, 2011 24.67 24.93 24.50 24.67 9,825,430 +0.25(+1.04%)
Feb 24, 2011 24.50 24.66 24.30 24.42 9,580,920 +0.01(+0.02%)
Feb 23, 2011 24.74 24.93 24.41 24.41 8,439,900 -0.33(-1.32%)
Feb 22, 2011 24.53 25.05 24.41 24.74 6,915,210 -0.34(-1.34%)
Feb 18, 2011 25.20 25.32 24.97 25.07 8,877,650 -0.11(-0.43%)
Feb 17, 2011 25.04 25.40 24.86 25.18 14,950,130 -0.26(-1.01%)
Feb 16, 2011 25.69 25.88 25.38 25.44 8,417,330 -0.17(-0.67%)
Feb 15, 2011 25.52 25.66 25.40 25.61 6,886,730 +0.11(+0.45%)
Feb 14, 2011 25.25 25.87 25.25 25.50 11,143,870 +0.15(+0.58%)
Feb 11, 2011 25.08 25.48 25.04 25.35 5,564,830 +0.14(+0.54%)
Feb 10, 2011 24.75 25.30 24.75 25.21 7,185,900 +0.36(+1.46%)
Feb 09, 2011 24.85 25.16 24.75 24.85 6,011,140 -0.11(-0.44%)
Feb 08, 2011 25.20 25.20 24.84 24.96 5,800,560 -0.04(-0.15%)
Feb 07, 2011 24.73 25.14 24.73 25.00 6,288,630 +0.27(+1.11%)
Feb 04, 2011 24.58 24.94 24.40 24.72 7,831,750 +0.19(+0.75%)
Feb 03, 2011 23.90 24.80 23.70 24.54 18,661,070 +0.60(+2.51%)
Feb 02, 2011 23.85 24.24 23.82 23.94 10,310,840 +0.12(+0.52%)
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.