Indicators

MasterCard (NY: MA )

492.74 -0.27 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.