MasterCard (NY: MA )

353.38 +6.84 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 13.24 13.96 13.21 13.58 0 +0.67(+5.18%)
Jan 29, 2009 13.08 13.21 12.85 12.91 17,776,390 -0.46(-3.42%)
Jan 28, 2009 13.26 13.51 13.13 13.37 27,341,550 +0.69(+5.44%)
Jan 27, 2009 12.60 12.95 12.55 12.68 21,767,220 +0.36(+2.96%)
Jan 26, 2009 12.44 12.87 12.16 12.31 23,855,340 -0.23(-1.86%)
Jan 23, 2009 12.19 12.76 12.01 12.54 34,385,528 -0.34(-2.64%)
Jan 22, 2009 12.80 13.15 12.54 12.88 22,510,630 -0.33(-2.46%)
Jan 21, 2009 12.10 13.24 12.10 13.21 53,004,160 +1.29(+10.84%)
Jan 20, 2009 12.62 12.74 11.71 11.92 55,608,148 -0.90(-7.05%)
Jan 16, 2009 12.99 13.10 12.02 12.82 71,318,360 -0.21(-1.60%)
Jan 15, 2009 14.40 14.47 12.86 13.03 80,479,272 -1.50(-10.32%)
Jan 14, 2009 14.76 14.85 13.91 14.53 48,443,488 -0.51(-3.42%)
Jan 13, 2009 14.64 15.13 14.55 15.04 19,306,470 +0.24(+1.62%)
Jan 12, 2009 14.77 15.16 14.59 14.80 20,686,920 -0.20(-1.33%)
Jan 09, 2009 15.35 15.37 14.73 15.00 20,019,720 -0.27(-1.79%)
Jan 08, 2009 15.10 15.30 14.84 15.28 22,840,380 +0.07(+0.47%)
Jan 07, 2009 15.81 16.06 14.91 15.21 39,536,060 -1.00(-6.14%)
Jan 06, 2009 15.63 16.50 15.53 16.20 43,356,168 +0.88(+5.72%)
Jan 05, 2009 14.96 15.68 14.90 15.33 24,719,860 +0.35(+2.32%)
Jan 02, 2009 14.41 15.07 14.27 14.98 0 +0.69(+4.79%)
Jan 01, 2009 13.95 14.49 13.75 14.29 0 +0.00(+0.00%)
Dec 31, 2008 13.95 14.49 13.75 14.29 19,306,350 +0.38(+2.76%)
Dec 30, 2008 13.94 13.99 13.51 13.91 18,062,790 -0.02(-0.18%)
Dec 29, 2008 14.00 14.18 13.60 13.93 17,810,070 -0.16(-1.13%)
Dec 26, 2008 14.28 14.28 13.92 14.09 7,066,140 -0.13(-0.91%)
Dec 24, 2008 14.14 14.30 14.00 14.22 3,132,990 +0.06(+0.43%)
Dec 23, 2008 14.46 14.50 14.01 14.16 15,015,830 -0.36(-2.47%)
Dec 22, 2008 15.30 15.30 14.24 14.52 19,528,940 -0.71(-4.69%)
Dec 19, 2008 15.07 15.35 14.70 15.23 28,098,770 +0.35(+2.37%)
Dec 18, 2008 14.91 15.80 14.85 14.88 37,305,848 +0.01(+0.09%)
Dec 17, 2008 14.72 15.18 14.61 14.87 23,282,510 +0.06(+0.39%)
Dec 16, 2008 14.04 14.82 14.04 14.81 26,866,220 +0.88(+6.32%)
Dec 15, 2008 13.79 14.14 13.50 13.93 16,823,580 +0.05(+0.35%)
Dec 12, 2008 13.21 13.97 13.21 13.88 18,185,680 +0.04(+0.33%)
Dec 11, 2008 14.24 14.62 13.77 13.84 27,577,310 -0.66(-4.58%)
Dec 10, 2008 14.18 14.52 13.82 14.50 24,044,890 +0.18(+1.25%)
Dec 09, 2008 14.50 15.04 14.23 14.32 25,476,220 -0.41(-2.78%)
Dec 08, 2008 14.39 15.15 14.11 14.73 46,681,940 +0.72(+5.12%)
Dec 05, 2008 13.08 14.03 12.77 14.01 39,851,300 +0.69(+5.14%)
Dec 04, 2008 13.46 14.06 13.18 13.33 28,069,720 -0.47(-3.39%)
Dec 03, 2008 13.36 13.86 12.90 13.79 31,613,840 +0.40(+2.96%)
Dec 02, 2008 13.24 13.52 12.81 13.40 24,864,670 +0.30(+2.27%)
Dec 01, 2008 14.10 14.16 13.01 13.10 38,444,228 -1.43(-9.85%)
Nov 28, 2008 14.48 14.88 14.26 14.53 11,341,420 -0.03(-0.18%)
Nov 26, 2008 13.64 14.73 13.57 14.56 30,091,410 +0.65(+4.67%)
Nov 25, 2008 13.50 13.99 13.04 13.91 42,356,728 +0.76(+5.77%)
Nov 24, 2008 12.83 13.53 12.23 13.15 52,096,648 +0.49(+3.90%)
Nov 21, 2008 12.40 12.74 11.30 12.65 71,536,952 +0.54(+4.50%)
Nov 20, 2008 12.52 13.04 12.03 12.11 56,998,308 -0.85(-6.52%)
Nov 19, 2008 13.82 14.53 12.89 12.95 54,452,060 -1.19(-8.39%)
Nov 18, 2008 13.54 14.27 13.49 14.14 38,761,568 +0.57(+4.17%)
Nov 17, 2008 14.14 14.56 13.50 13.57 37,137,200 -0.79(-5.53%)
Nov 14, 2008 14.45 15.12 14.16 14.37 36,797,960 -0.33(-2.25%)
Nov 13, 2008 13.80 14.88 12.81 14.70 44,354,588 +1.05(+7.71%)
Nov 12, 2008 13.87 14.58 13.65 13.65 46,688,200 -0.50(-3.55%)
Nov 11, 2008 13.88 14.77 13.74 14.15 31,528,230 -0.13(-0.95%)
Nov 10, 2008 15.05 15.36 14.03 14.29 25,293,560 -0.49(-3.30%)
Nov 07, 2008 14.40 15.17 14.20 14.77 30,614,290 +0.44(+3.09%)
Nov 06, 2008 15.28 15.57 13.86 14.33 92,731,160 -1.26(-8.06%)
Nov 05, 2008 16.79 16.90 15.42 15.59 70,609,496 -1.44(-8.44%)
Nov 04, 2008 15.90 17.20 15.56 17.02 118,329,488 +2.64(+18.31%)
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.