Indicators

MasterCard (NY: MA )

493.01 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	22.18	22.55	22.10	22.55	14,868,672	+0.49(+2.24%)
Nov 27, 2009	21.96	22.32	21.96	22.06	6,921,976	-0.40(-1.77%)
Nov 25, 2009	22.33	22.52	22.25	22.46	12,475,213	+0.21(+0.92%)
Nov 24, 2009	22.18	22.30	21.91	22.25	11,195,883	+0.14(+0.62%)
Nov 23, 2009	21.86	22.12	21.80	22.11	14,046,504	+0.47(+2.18%)
Nov 20, 2009	21.51	21.70	21.39	21.64	19,352,180	+0.10(+0.47%)
Nov 19, 2009	21.14	22.09	20.87	21.54	46,948,912	+0.26(+1.24%)
Nov 18, 2009	21.54	21.71	21.15	21.28	22,127,148	-0.35(-1.61%)
Nov 17, 2009	21.51	21.67	21.45	21.63	20,179,678	+0.02(+0.09%)
Nov 16, 2009	22.14	22.17	21.43	21.61	28,400,444	-0.37(-1.67%)
Nov 13, 2009	22.11	22.19	21.78	21.98	15,953,718	-0.20(-0.92%)
Nov 12, 2009	22.24	22.62	22.06	22.18	14,753,608	-0.09(-0.42%)
Nov 11, 2009	22.38	22.74	22.13	22.27	18,460,126	-0.07(-0.32%)
Nov 10, 2009	22.60	22.61	22.23	22.35	21,276,452	-0.33(-1.45%)
Nov 09, 2009	22.33	22.74	22.00	22.68	29,711,048	+0.50(+2.23%)
Nov 06, 2009	21.32	22.21	21.28	22.18	26,529,258	+0.99(+4.65%)
Nov 05, 2009	21.35	21.56	21.02	21.19	20,091,924	+0.13(+0.62%)
Nov 04, 2009	20.61	21.42	20.61	21.06	37,163,928	+0.54(+2.64%)
Nov 03, 2009	21.06	21.17	19.62	20.52	61,781,836	-0.32(-1.55%)

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.