MasterCard (NY: MA )

350.58 -2.80 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 27.43 6,311,050 -0.02(-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%)
May 02, 2011 27.55 27.61 27.50 27.53 8,272,300 -0.06(-0.22%)
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 -0.37(-1.37%)
Apr 11, 2011 26.29 26.75 26.22 26.66 7,559,150 +0.36(+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 +0.25(+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 +0.55(+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 25.18 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%)
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.