MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 16.07 16.51 15.92 16.51 16,055,368 +0.39(+2.45%)
May 28, 2009 15.80 16.15 15.73 16.11 17,677,174 +0.44(+2.83%)
May 27, 2009 15.82 16.11 15.60 15.67 21,226,756 -0.12(-0.73%)
May 26, 2009 15.63 15.92 15.47 15.78 24,479,330 +0.02(+0.15%)
May 22, 2009 15.76 16.07 15.67 15.76 24,098,622 -0.31(-1.94%)
May 21, 2009 15.80 16.18 15.73 16.07 21,600,082 +0.19(+1.21%)
May 20, 2009 15.81 16.52 15.74 15.88 62,518,148 +0.27(+1.74%)
May 19, 2009 16.13 16.13 15.58 15.61 34,463,544 -0.62(-3.85%)
May 18, 2009 16.35 16.38 16.03 16.23 28,075,606 +0.03(+0.16%)
May 15, 2009 16.17 16.28 15.92 16.21 20,857,852 -0.02(-0.13%)
May 14, 2009 15.91 16.27 15.84 16.23 28,743,302 +0.24(+1.52%)
May 13, 2009 16.29 16.50 15.96 15.98 39,958,636 -0.70(-4.18%)
May 12, 2009 17.08 17.13 16.58 16.68 21,896,878 -0.26(-1.54%)
May 11, 2009 17.00 17.28 16.78 16.94 21,608,894 -0.38(-2.22%)
May 08, 2009 17.11 17.33 16.98 17.33 23,007,348 +0.40(+2.38%)
May 07, 2009 17.32 17.48 16.87 16.92 30,057,682 -0.25(-1.44%)
May 06, 2009 17.27 17.35 16.84 17.17 34,973,808 +0.00(+0.01%)
May 05, 2009 16.48 17.17 16.42 17.17 46,745,944 +0.41(+2.47%)
May 04, 2009 16.55 16.78 16.07 16.76 46,891,344 +0.57(+3.52%)
May 01, 2009 16.43 16.48 15.32 16.19 116,667,376 -0.99(-5.75%)
Apr 30, 2009 16.88 17.67 16.88 17.17 74,640,264 +0.49(+2.94%)
Apr 29, 2009 15.95 16.68 15.74 16.68 49,056,180 +1.00(+6.37%)
Apr 28, 2009 15.39 15.98 15.23 15.68 27,255,746 +0.19(+1.20%)
Apr 27, 2009 15.74 16.10 15.48 15.50 34,379,140 -0.71(-4.36%)
Apr 24, 2009 15.77 16.20 15.41 16.20 41,681,392 +0.73(+4.74%)
Apr 23, 2009 15.18 15.48 14.87 15.47 34,499,032 +0.42(+2.79%)
Apr 22, 2009 15.08 15.45 14.94 15.05 33,772,312 -0.28(-1.82%)
Apr 21, 2009 14.09 15.39 13.98 15.33 48,840,616 +1.11(+7.84%)
Apr 20, 2009 14.96 15.13 14.21 14.21 38,601,932 -1.05(-6.87%)
Apr 17, 2009 15.18 15.44 14.76 15.26 43,309,692 +0.13(+0.84%)
Apr 16, 2009 15.07 15.29 14.78 15.14 42,018,460 -0.35(-2.27%)
Apr 15, 2009 15.65 15.65 15.07 15.49 37,353,452 -0.06(-0.39%)
Apr 14, 2009 16.38 16.38 15.54 15.55 36,125,976 -0.93(-5.66%)
Apr 13, 2009 15.92 16.53 15.82 16.48 28,839,714 +0.34(+2.09%)
Apr 09, 2009 16.00 16.16 15.71 16.14 29,577,210 +0.48(+3.07%)
Apr 08, 2009 15.72 15.72 15.33 15.66 18,706,444 +0.15(+0.96%)
Apr 07, 2009 15.87 16.00 15.52 15.52 27,939,544 -0.54(-3.36%)
Apr 06, 2009 16.06 16.61 15.75 16.06 46,585,192 -0.24(-1.45%)
Apr 03, 2009 15.44 16.29 15.35 16.29 38,784,284 +0.79(+5.06%)
Apr 02, 2009 15.26 15.68 15.17 15.51 42,317,476 +0.52(+3.49%)
Apr 01, 2009 15.29 15.33 14.71 14.98 54,367,540 -0.69(-4.42%)
Mar 31, 2009 15.35 15.76 15.26 15.68 34,077,176 +0.41(+2.72%)
Mar 30, 2009 15.38 15.65 15.17 15.26 23,856,454 -0.64(-4.02%)
Mar 26, 2009 15.63 16.04 15.44 15.90 39,002,292 +0.50(+3.25%)
Mar 25, 2009 15.15 15.44 14.96 15.40 33,960,936 +0.15(+1.01%)
Mar 24, 2009 14.99 15.69 14.89 15.25 33,720,908 -0.00(-0.01%)
Mar 23, 2009 14.72 15.25 14.71 15.25 25,072,610 +0.69(+4.73%)
Mar 20, 2009 14.54 14.69 14.31 14.56 26,400,154 -0.34(-2.26%)
Mar 19, 2009 15.30 15.47 14.35 14.89 35,958,332 -0.06(-0.39%)
Mar 18, 2009 14.97 15.09 14.75 14.95 30,000,058 -0.25(-1.62%)
Mar 17, 2009 14.36 15.21 14.28 15.20 31,769,572 +0.81(+5.65%)
Mar 16, 2009 14.98 15.15 14.35 14.39 23,562,378 -0.43(-2.92%)
Mar 13, 2009 14.79 15.00 14.46 14.82 0 +0.12(+0.79%)
Mar 12, 2009 13.84 14.79 13.61 14.70 35,974,284 +0.86(+6.24%)
Mar 11, 2009 14.06 14.06 13.37 13.84 26,180,136 -0.06(-0.43%)
Mar 10, 2009 13.49 13.95 13.43 13.90 41,758,160 +0.57(+4.24%)
Mar 09, 2009 13.13 13.67 13.06 13.33 24,271,876 +0.00(+0.00%)
Mar 06, 2009 13.85 13.88 13.03 13.33 0 -0.42(-3.05%)
Mar 05, 2009 13.83 14.43 13.59 13.75 41,456,720 -0.33(-2.37%)
Mar 04, 2009 14.42 14.58 13.70 14.09 42,256,344 -0.05(-0.34%)
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.