MasterCard (NY: MA )

357.78 +7.89 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 25.12 25.51 24.91 24.99 15,045,610 +0.04(+0.18%)
Jan 28, 2010 25.63 25.80 24.58 24.95 16,118,530 -0.69(-2.68%)
Jan 27, 2010 24.97 25.64 24.84 25.63 10,065,640 +0.77(+3.11%)
Jan 26, 2010 25.20 25.31 24.80 24.86 11,191,070 -0.38(-1.52%)
Jan 25, 2010 25.34 25.42 24.86 25.25 10,810,070 +0.06(+0.25%)
Jan 22, 2010 25.74 26.10 25.11 25.18 13,250,290 -0.67(-2.59%)
Jan 21, 2010 26.36 26.70 25.61 25.85 14,130,670 -0.49(-1.85%)
Jan 20, 2010 26.30 26.61 26.22 26.34 10,211,000 -0.14(-0.51%)
Jan 19, 2010 26.25 26.99 26.17 26.48 14,632,190 +0.21(+0.80%)
Jan 15, 2010 26.18 26.27 26.27 26.27 194,190,000 +0.22(+0.83%)
Jan 14, 2010 25.62 26.18 25.45 26.05 12,432,480 +0.43(+1.69%)
Jan 13, 2010 25.18 25.62 24.97 25.61 8,584,330 +0.65(+2.60%)
Jan 12, 2010 24.96 25.29 24.86 24.97 8,594,370 -0.01(-0.06%)
Jan 11, 2010 25.46 25.54 24.79 24.98 11,170,560 -0.42(-1.65%)
Jan 08, 2010 25.23 25.49 25.17 25.40 8,634,160 +0.01(+0.04%)
Jan 07, 2010 25.34 25.41 25.10 25.39 11,272,080 -0.17(-0.65%)
Jan 06, 2010 25.62 25.62 25.25 25.56 10,784,960 -0.05(-0.20%)
Jan 05, 2010 25.78 25.80 25.30 25.61 12,905,260 -0.08(-0.30%)
Jan 04, 2010 25.80 25.82 25.61 25.68 9,320,420 +0.09(+0.34%)
Dec 31, 2009 25.86 25.60 25.60 25.60 98,980,000 -0.20(-0.78%)
Dec 30, 2009 25.84 25.87 25.68 25.80 4,155,920 -0.04(-0.15%)
Dec 29, 2009 25.77 25.90 25.71 25.84 6,105,390 +0.14(+0.54%)
Dec 28, 2009 25.59 25.75 25.30 25.70 7,094,470 +0.16(+0.61%)
Dec 24, 2009 25.46 25.69 25.45 25.54 2,751,450 +0.01(+0.04%)
Dec 23, 2009 25.60 25.76 25.38 25.53 8,198,010 -0.03(-0.12%)
Dec 22, 2009 25.58 25.82 25.50 25.56 8,461,160 +0.03(+0.10%)
Dec 21, 2009 25.60 25.65 25.37 25.54 9,224,700 +0.05(+0.20%)
Dec 18, 2009 24.93 25.57 24.89 25.48 25,078,150 +0.71(+2.86%)
Dec 17, 2009 24.55 24.89 24.50 24.77 12,833,190 +0.15(+0.61%)
Dec 16, 2009 24.54 24.77 24.50 24.62 13,857,370 +0.07(+0.29%)
Dec 15, 2009 24.68 24.96 24.47 24.55 15,149,020 -0.19(-0.78%)
Dec 14, 2009 24.45 24.78 24.44 24.75 12,554,310 +0.35(+1.45%)
Dec 11, 2009 24.58 24.60 24.36 24.39 8,461,220 -0.02(-0.07%)
Dec 10, 2009 24.47 24.55 24.20 24.41 9,748,890 +0.12(+0.49%)
Dec 09, 2009 23.79 24.33 23.75 24.29 9,222,310 +0.43(+1.81%)
Dec 08, 2009 23.80 23.97 23.67 23.86 6,939,040 -0.03(-0.14%)
Dec 07, 2009 23.95 24.25 23.75 23.89 7,631,380 -0.24(-0.99%)
Dec 04, 2009 24.00 24.32 23.55 24.13 14,318,670 +0.52(+2.19%)
Dec 03, 2009 24.38 24.48 23.55 23.62 12,076,380 -0.63(-2.58%)
Dec 02, 2009 24.22 24.69 24.19 24.24 13,981,180 -0.06(-0.23%)
Dec 01, 2009 24.20 24.40 24.09 24.30 13,804,760 +0.21(+0.88%)
Nov 30, 2009 23.70 24.09 23.61 24.09 13,920,880 +0.53(+2.24%)
Nov 27, 2009 23.45 23.84 23.45 23.56 6,480,740 -0.43(-1.77%)
Nov 25, 2009 23.85 24.06 23.76 23.98 11,679,990 +0.22(+0.92%)
Nov 24, 2009 23.68 23.81 23.40 23.77 10,482,210 +0.15(+0.62%)
Nov 23, 2009 23.35 23.63 23.28 23.62 13,151,120 +0.50(+2.18%)
Nov 20, 2009 22.97 23.17 22.84 23.12 18,118,590 +0.11(+0.47%)
Nov 19, 2009 22.58 23.60 22.29 23.01 43,956,188 +0.28(+1.24%)
Nov 18, 2009 23.00 23.19 22.59 22.73 20,716,670 -0.37(-1.61%)
Nov 17, 2009 22.98 23.14 22.91 23.10 18,893,340 +0.02(+0.09%)
Nov 16, 2009 23.64 23.68 22.89 23.08 26,590,080 -0.39(-1.67%)
Nov 13, 2009 23.62 23.70 23.26 23.47 14,936,760 -0.22(-0.92%)
Nov 12, 2009 23.75 24.16 23.56 23.69 13,813,150 -0.10(-0.42%)
Nov 11, 2009 23.90 24.28 23.64 23.79 17,283,400 -0.08(-0.32%)
Nov 10, 2009 24.14 24.15 23.75 23.87 19,920,200 -0.35(-1.45%)
Nov 09, 2009 23.85 24.29 23.50 24.22 27,817,140 +0.53(+2.23%)
Nov 06, 2009 22.78 23.72 22.73 23.69 24,838,170 +1.05(+4.65%)
Nov 05, 2009 22.80 23.03 22.45 22.64 18,811,180 +0.14(+0.62%)
Nov 04, 2009 22.01 22.88 22.01 22.50 34,794,940 +0.58(+2.64%)
Nov 03, 2009 22.50 22.61 20.96 21.92 57,843,600 -0.34(-1.55%)
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.