On February 27, 2009, Mastercard (MA) had a market capitalization of $18.8B, based on 1.3B shares at a price of $14.45.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
February 27 2009 | $14.45 | 45,450,530 | 1,300,000,000 | $18,781,360,000.00 |
February 26 2009 | $14.23 | 46,946,520 | 1,300,000,000 | $18,504,460,000.00 |
February 25 2009 | $14.86 | 52,829,389 | 1,300,000,000 | $19,320,990,000.00 |
February 24 2009 | $14.74 | 45,908,340 | 1,300,000,000 | $19,166,420,000.00 |
February 23 2009 | $13.95 | 29,361,580 | 1,300,000,000 | $18,133,700,000.00 |
February 20 2009 | $14.45 | 33,077,090 | 1,300,000,000 | $18,779,020,000.00 |
February 19 2009 | $14.13 | 29,852,840 | 1,300,000,000 | $18,367,830,000.00 |
February 18 2009 | $14.54 | 31,373,250 | 1,300,000,000 | $18,901,480,000.00 |
February 17 2009 | $14.18 | 46,498,210 | 1,300,000,000 | $18,432,050,000.00 |
February 13 2009 | $14.80 | 44,524,850 | 1,300,000,000 | $19,241,300,000.00 |
February 12 2009 | $14.79 | 39,545,800 | 1,300,000,000 | $19,229,470,000.00 |
February 11 2009 | $14.99 | 27,056,010 | 1,300,000,000 | $19,488,560,000.00 |
February 10 2009 | $14.44 | 27,113,730 | 1,300,000,000 | $18,774,210,000.00 |
February 09 2009 | $14.81 | 33,263,300 | 1,300,000,000 | $19,255,600,000.00 |
February 06 2009 | $14.86 | 64,298,139 | 1,300,000,000 | $19,312,670,000.00 |
February 05 2009 | $14.61 | 94,894,299 | 1,300,000,000 | $18,996,510,000.00 |
February 04 2009 | $12.81 | 29,432,060 | 1,300,000,000 | $16,656,380,000.00 |
February 03 2009 | $12.77 | 28,903,180 | 1,300,000,000 | $16,602,950,000.00 |
February 02 2009 | $12.52 | 19,961,410 | 1,300,000,000 | $16,279,640,000.00 |
