Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • MASTERCARD INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    MASTERCARD INC ( MA ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1832775 231.3940 220.7500 230.6500 220.7500
    10/27/09 1967226 223.1900 219.1800 221.0600 220.5500
    10/28/09 3007367 228.9000 219.5300 221.9000 220.5000
    10/29/09 1753443 228.8000 222.6700 223.4800 227.9200
    10/30/09 2554485 226.4000 218.0000 225.6800 219.0200
    11/02/09 2259297 225.5600 218.5100 221.0000 222.6500
    11/03/09 5785160 226.1500 209.5700 224.9800 219.2000
    11/04/09 3479494 228.7900 220.1100 220.1100 224.9800
    11/05/09 1881518 230.2600 224.5400 228.0000 230.2500
    11/06/09 2483817 237.1800 227.2800 227.7600 236.9000
    11/09/09 2781814 242.9300 235.0000 238.5000 242.1900
    11/10/09 1992120 241.5000 237.4600 241.3800 238.6700
    11/11/09 1728540 242.8300 236.4100 239.0300 237.9000
    11/12/09 1381315 241.6500 235.6200 237.4900 236.8900
    11/13/09 1493556 238.5000 232.6400 237.6000 234.7200
    11/16/09 2659008 236.7500 228.9200 236.4300 230.8000
    11/17/09 1889334 231.4500 229.1400 229.7500 231.0000
    11/18/09 2071667 231.9264 225.9100 230.0500 227.2800
    11/19/09 4395719 235.9600 222.8700 225.7700 230.0900
    11/20/09 1811859 231.7400 228.4400 229.7400 231.1600
    11/23/09 1315112 236.2900 232.7900 233.4900 236.1900
    11/24/09 1048221 238.1300 234.0200 236.8500 237.6500
    11/25/09 1167699 240.5800 237.6200 238.4600 239.8400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    MASTERCARD INC ( MA ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 1832775 231.3940 220.7500 230.6500 220.7500
    10/27/09 1967226 223.1900 219.1800 221.0600 220.5500
    10/28/09 3007367 228.9000 219.5300 221.9000 220.5000
    10/29/09 1753443 228.8000 222.6700 223.4800 227.9200
    10/30/09 2554485 226.4000 218.0000 225.6800 219.0200
    11/02/09 2259297 225.5600 218.5100 221.0000 222.6500
    11/03/09 5785160 226.1500 209.5700 224.9800 219.2000
    11/04/09 3479494 228.7900 220.1100 220.1100 224.9800
    11/05/09 1881518 230.2600 224.5400 228.0000 230.2500
    11/06/09 2483817 237.1800 227.2800 227.7600 236.9000
    11/09/09 2781814 242.9300 235.0000 238.5000 242.1900
    11/10/09 1992120 241.5000 237.4600 241.3800 238.6700
    11/11/09 1728540 242.8300 236.4100 239.0300 237.9000
    11/12/09 1381315 241.6500 235.6200 237.4900 236.8900
    11/13/09 1493556 238.5000 232.6400 237.6000 234.7200
    11/16/09 2659008 236.7500 228.9200 236.4300 230.8000
    11/17/09 1889334 231.4500 229.1400 229.7500 231.0000
    11/18/09 2071667 231.9264 225.9100 230.0500 227.2800
    11/19/09 4395719 235.9600 222.8700 225.7700 230.0900
    11/20/09 1811859 231.7400 228.4400 229.7400 231.1600
    11/23/09 1315112 236.2900 232.7900 233.4900 236.1900
    11/24/09 1048221 238.1300 234.0200 236.8500 237.6500
    11/25/09 1167699 240.5800 237.6200 238.4600 239.8400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: MA

    Return

    as of November 26 2009
    1 Month 4.30%
    6 Month 42.46%
    YTD 67.80%
    1 Year 72.47%
    3 Year 127.38%
    5 Year —
    Calculate the value of

    or shares