Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.44 23.63 23.36 23.60 10,042,748 +0.15(+0.63%)
Mar 30, 2010 23.16 23.59 23.16 23.46 12,961,900 +0.41(+1.77%)
Mar 29, 2010 22.95 23.16 22.92 23.05 7,836,196 +0.16(+0.72%)
Mar 26, 2010 22.98 23.12 22.77 22.88 11,660,679 +0.01(+0.06%)
Mar 25, 2010 22.90 23.26 22.87 22.87 14,145,028 +0.13(+0.58%)
Mar 24, 2010 22.79 22.94 22.67 22.74 8,285,117 -0.08(-0.37%)
Mar 23, 2010 22.96 23.29 22.71 22.82 11,854,239 -0.14(-0.60%)
Mar 22, 2010 22.56 23.07 22.51 22.96 8,704,240 +0.25(+1.11%)
Mar 19, 2010 23.00 23.05 22.54 22.71 10,545,916 -0.18(-0.79%)
Mar 18, 2010 23.12 23.12 22.73 22.89 8,170,651 -0.22(-0.95%)
Mar 17, 2010 23.20 23.32 22.93 23.11 11,991,163 -0.06(-0.28%)
Mar 16, 2010 23.26 23.35 22.95 23.17 10,407,237 -0.07(-0.30%)
Mar 15, 2010 23.05 23.25 22.87 23.24 12,125,052 +0.01(+0.04%)
Mar 12, 2010 23.33 23.40 23.10 23.23 9,400,838 -0.02(-0.09%)
Mar 11, 2010 23.05 23.28 22.87 23.25 12,383,620 +0.05(+0.24%)
Mar 10, 2010 22.96 23.28 22.87 23.19 21,049,734 +0.29(+1.27%)
Mar 09, 2010 22.77 23.41 22.74 22.90 23,517,790 +0.08(+0.35%)
Mar 08, 2010 22.22 22.96 22.15 22.82 31,810,742 +0.56(+2.53%)
Mar 05, 2010 21.71 22.28 21.63 22.26 35,414,968 +0.61(+2.81%)
Mar 04, 2010 21.57 21.69 21.36 21.65 10,934,219 +0.08(+0.37%)
Mar 03, 2010 21.54 21.79 21.47 21.57 14,655,717 +0.03(+0.15%)
Mar 02, 2010 21.59 21.70 21.29 21.54 14,254,189 -0.09(-0.40%)
Mar 01, 2010 21.00 21.64 20.94 21.63 26,110,794 +0.78(+3.73%)
Feb 26, 2010 20.72 20.92 20.54 20.85 11,783,000 +0.27(+1.30%)
Feb 25, 2010 20.40 20.74 20.11 20.58 21,409,434 -0.01(-0.07%)
Feb 24, 2010 20.63 20.73 20.35 20.60 16,345,618 -0.04(-0.17%)
Feb 23, 2010 20.74 20.79 20.39 20.63 17,773,378 -0.21(-0.99%)
Feb 22, 2010 20.71 21.09 20.71 20.84 11,681,867 +0.15(+0.72%)
Feb 19, 2010 20.62 20.81 20.41 20.69 18,960,898 +0.06(+0.28%)
Feb 18, 2010 20.84 20.84 20.59 20.63 18,595,258 -0.26(-1.25%)
Feb 17, 2010 20.96 21.01 20.76 20.89 13,450,572 -0.04(-0.21%)
Feb 16, 2010 21.06 21.20 20.86 20.94 18,904,478 -0.02(-0.08%)
Feb 12, 2010 21.16 20.95 20.95 20.95 159,673,120 -0.33(-1.54%)
Feb 11, 2010 21.09 21.31 20.89 21.28 13,151,026 +0.20(+0.93%)
Feb 10, 2010 20.60 21.17 20.60 21.09 19,720,556 +0.32(+1.54%)
Feb 09, 2010 21.24 21.25 20.72 20.76 17,740,998 +0.09(+0.41%)
Feb 08, 2010 20.54 21.23 20.46 20.68 30,307,740 +0.17(+0.81%)
Feb 05, 2010 20.95 20.95 20.18 20.51 62,561,848 -0.13(-0.62%)
Feb 04, 2010 21.78 21.89 20.53 20.64 116,628,592 -2.37(-10.29%)
Feb 03, 2010 23.46 23.60 22.96 23.01 19,317,068 -0.46(-1.97%)
Feb 02, 2010 23.81 23.82 23.40 23.47 14,424,009 -0.28(-1.16%)
Feb 01, 2010 23.34 23.84 23.33 23.75 10,038,455 +0.52(+2.25%)
Jan 29, 2010 23.34 23.71 23.15 23.22 16,190,723 +0.04(+0.18%)
Jan 28, 2010 23.82 23.97 22.84 23.18 17,345,302 -0.64(-2.68%)
Jan 27, 2010 23.20 23.83 23.08 23.82 10,831,730 +0.72(+3.11%)
Jan 26, 2010 23.42 23.52 23.05 23.10 12,042,816 -0.36(-1.52%)
Jan 25, 2010 23.55 23.62 23.10 23.46 11,632,818 +0.06(+0.25%)
Jan 22, 2010 23.92 24.25 23.33 23.40 14,258,762 -0.62(-2.59%)
Jan 21, 2010 24.49 24.81 23.80 24.02 15,206,147 -0.45(-1.85%)
Jan 20, 2010 24.44 24.73 24.37 24.48 10,988,153 -0.13(-0.51%)
Jan 19, 2010 24.39 25.08 24.32 24.60 15,745,838 +0.20(+0.80%)
Jan 15, 2010 24.33 24.41 24.41 24.41 208,969,696 +0.20(+0.83%)
Jan 14, 2010 23.81 24.33 23.65 24.21 13,378,709 +0.40(+1.69%)
Jan 13, 2010 23.40 23.81 23.20 23.80 9,237,679 +0.60(+2.60%)
Jan 12, 2010 23.19 23.50 23.10 23.20 9,248,483 -0.01(-0.06%)
Jan 11, 2010 23.66 23.73 23.03 23.21 12,020,745 -0.39(-1.65%)
Jan 08, 2010 23.45 23.69 23.39 23.60 9,291,301 +0.01(+0.04%)
Jan 07, 2010 23.55 23.61 23.32 23.59 12,129,992 -0.16(-0.65%)
Jan 06, 2010 23.81 23.81 23.46 23.75 11,605,797 -0.03(-0.14%)
Jan 05, 2010 23.95 23.96 23.50 23.78 13,895,608 -0.07(-0.30%)
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.