On December 31, 2009, Mastercard (MA) had a market capitalization of $30.5B, based on 1.3B shares at a price of $23.46.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $23.46 | 9,897,480 | 1,300,000,000 | $30,501,250,000.00 |
December 30 2009 | $23.65 | 4,155,920 | 1,300,000,000 | $30,739,540,000.00 |
December 29 2009 | $23.68 | 6,105,390 | 1,300,000,000 | $30,784,780,000.00 |
December 28 2009 | $23.55 | 7,094,470 | 1,300,000,000 | $30,620,330,000.00 |
December 24 2009 | $23.41 | 2,751,450 | 1,300,000,000 | $30,434,430,000.00 |
December 23 2009 | $23.40 | 8,198,010 | 1,300,000,000 | $30,422,600,000.00 |
December 22 2009 | $23.43 | 8,461,160 | 1,300,000,000 | $30,458,350,000.00 |
December 21 2009 | $23.41 | 9,225,700 | 1,300,000,000 | $30,427,280,000.00 |
December 18 2009 | $23.36 | 25,078,150 | 1,300,000,000 | $30,365,400,000.00 |
December 17 2009 | $22.71 | 12,834,190 | 1,300,000,000 | $29,520,530,000.00 |
December 16 2009 | $22.58 | 13,841,370 | 1,300,000,000 | $29,359,720,000.00 |
December 15 2009 | $22.51 | 15,149,020 | 1,300,000,000 | $29,258,450,000.00 |
December 14 2009 | $22.68 | 12,554,310 | 1,300,000,000 | $29,488,420,000.00 |
December 11 2009 | $22.36 | 8,461,220 | 1,300,000,000 | $29,066,570,000.00 |
December 10 2009 | $22.38 | 9,748,890 | 1,300,000,000 | $29,088,020,000.00 |
December 09 2009 | $22.27 | 9,222,310 | 1,300,000,000 | $28,947,490,000.00 |
December 08 2009 | $21.87 | 6,939,040 | 1,300,000,000 | $28,431,520,000.00 |
December 07 2009 | $21.90 | 7,632,380 | 1,300,000,000 | $28,470,780,000.00 |
December 04 2009 | $22.12 | 14,319,670 | 1,300,000,000 | $28,755,610,000.00 |
December 03 2009 | $21.65 | 12,076,380 | 1,300,000,000 | $28,139,540,000.00 |
December 02 2009 | $22.22 | 13,986,180 | 1,300,000,000 | $28,885,480,000.00 |
December 01 2009 | $22.27 | 13,805,760 | 1,300,000,000 | $28,953,340,000.00 |
November 30 2009 | $22.08 | 13,920,880 | 1,300,000,000 | $28,699,580,000.00 |
November 27 2009 | $21.59 | 6,480,740 | 1,300,000,000 | $28,071,680,000.00 |
November 25 2009 | $21.98 | 11,679,990 | 1,300,000,000 | $28,578,030,000.00 |