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, 2009 15.23 15.64 15.14 15.55 34,344,472 +0.41(+2.72%)
Mar 30, 2009 15.26 15.53 15.05 15.14 24,043,580 -0.63(-4.02%)
Mar 26, 2009 15.51 15.92 15.32 15.78 39,308,220 +0.50(+3.25%)
Mar 25, 2009 15.03 15.32 14.84 15.28 34,227,320 +0.15(+1.01%)
Mar 24, 2009 14.87 15.56 14.78 15.13 33,985,412 -0.00(-0.01%)
Mar 23, 2009 14.61 15.13 14.60 15.13 25,269,276 +0.68(+4.73%)
Mar 20, 2009 14.42 14.58 14.19 14.44 26,607,234 -0.33(-2.26%)
Mar 19, 2009 15.18 15.35 14.24 14.78 36,240,384 -0.06(-0.39%)
Mar 18, 2009 14.86 14.97 14.64 14.84 30,235,374 -0.24(-1.62%)
Mar 17, 2009 14.25 15.09 14.16 15.08 32,018,766 +0.81(+5.65%)
Mar 16, 2009 14.86 15.03 14.24 14.27 23,747,196 -0.43(-2.92%)
Mar 13, 2009 14.67 14.88 14.35 14.70 0 +0.12(+0.79%)
Mar 12, 2009 13.74 14.67 13.51 14.59 36,256,460 +0.86(+6.24%)
Mar 11, 2009 13.95 13.95 13.26 13.73 26,385,490 -0.06(-0.43%)
Mar 10, 2009 13.38 13.84 13.33 13.79 42,085,704 +0.56(+4.24%)
Mar 09, 2009 13.03 13.56 12.96 13.23 24,462,260 +0.00(+0.00%)
Mar 06, 2009 13.75 13.77 12.92 13.23 0 -0.42(-3.05%)
Mar 05, 2009 13.72 14.32 13.48 13.64 41,781,900 -0.33(-2.37%)
Mar 04, 2009 14.31 14.47 13.60 13.98 42,587,796 -0.05(-0.34%)
Mar 02, 2009 14.37 14.74 13.85 14.02 44,588,672 -0.65(-4.45%)
Feb 27, 2009 14.15 15.09 14.09 14.68 0 +0.22(+1.50%)
Feb 26, 2009 15.28 15.28 14.40 14.46 50,545,960 -0.64(-4.23%)
Feb 25, 2009 14.84 15.41 14.62 15.10 56,879,204 +0.12(+0.81%)
Feb 24, 2009 14.21 15.02 14.06 14.98 49,427,036 +0.81(+5.69%)
Feb 23, 2009 14.91 15.08 14.04 14.17 31,608,324 -0.50(-3.44%)
Feb 20, 2009 14.06 14.80 13.97 14.67 35,615,424 +0.32(+2.24%)
Feb 19, 2009 14.93 15.05 14.32 14.35 32,143,744 -0.42(-2.82%)
Feb 18, 2009 14.58 14.91 14.27 14.77 33,779,752 +0.37(+2.55%)
Feb 17, 2009 14.67 14.81 14.18 14.40 50,066,476 -0.63(-4.21%)
Feb 13, 2009 15.18 15.68 15.03 15.04 47,941,684 +0.01(+0.06%)
Feb 12, 2009 14.97 15.06 14.41 15.03 42,574,080 -0.20(-1.33%)
Feb 11, 2009 14.86 15.23 14.56 15.23 29,132,286 +0.56(+3.80%)
Feb 10, 2009 15.00 15.40 14.60 14.67 29,188,018 -0.38(-2.50%)
Feb 09, 2009 15.07 15.16 14.63 15.05 35,788,496 -0.04(-0.30%)
Feb 06, 2009 14.91 15.29 14.54 15.09 69,232,376 +0.25(+1.66%)
Feb 05, 2009 13.67 14.90 13.53 14.84 102,165,440 +1.83(+14.05%)
Feb 04, 2009 13.14 13.33 12.91 13.02 31,614,160 +0.04(+0.32%)
Feb 03, 2009 12.82 13.16 12.69 12.97 31,121,208 +0.25(+1.99%)
Feb 02, 2009 12.41 12.87 12.10 12.72 21,493,246 +0.11(+0.88%)
Jan 30, 2009 12.29 12.96 12.27 12.61 0 +0.62(+5.18%)
Jan 29, 2009 12.15 12.27 11.93 11.99 19,140,548 -0.42(-3.42%)
Jan 28, 2009 12.31 12.54 12.20 12.41 29,439,738 +0.64(+5.44%)
Jan 27, 2009 11.70 12.03 11.65 11.77 23,437,634 +0.34(+2.96%)
Jan 26, 2009 11.56 11.95 11.29 11.43 25,685,996 -0.22(-1.86%)
Jan 23, 2009 11.32 11.85 11.16 11.65 37,024,272 -0.32(-2.64%)
Jan 22, 2009 11.89 12.21 11.65 11.97 24,238,094 -0.30(-2.46%)
Jan 21, 2009 11.24 12.29 11.24 12.27 57,071,692 +1.20(+10.84%)
Jan 20, 2009 11.72 11.83 10.87 11.07 59,875,512 -0.84(-7.05%)
Jan 16, 2009 12.07 12.17 11.16 11.91 76,791,320 -0.19(-1.60%)
Jan 15, 2009 13.38 13.44 11.94 12.10 86,655,240 -1.39(-10.32%)
Jan 14, 2009 13.71 13.79 12.92 13.49 52,161,040 -0.48(-3.42%)
Jan 13, 2009 13.59 14.05 13.51 13.97 20,788,046 +0.22(+1.62%)
Jan 12, 2009 13.72 14.08 13.55 13.75 22,274,432 -0.19(-1.33%)
Jan 09, 2009 14.26 14.27 13.68 13.93 21,556,032 -0.25(-1.79%)
Jan 08, 2009 14.02 14.21 13.78 14.19 24,593,148 +0.07(+0.47%)
Jan 07, 2009 14.68 14.92 13.85 14.12 42,570,052 -0.92(-6.14%)
Jan 06, 2009 14.51 15.32 14.42 15.05 46,683,320 +0.81(+5.72%)
Jan 05, 2009 13.89 14.57 13.84 14.23 26,616,860 +0.32(+2.32%)
Jan 02, 2009 13.38 14.00 13.26 13.91 0 +0.64(+4.79%)
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.