On February 27, 2009, Mastercard (MA) had a market capitalization of $18.9B, based on 1.3B shares at a price of $14.51.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
February 27 2009 | $14.51 | 45,450,530 | 1,300,000,000 | $18,866,770,000.00 |
February 26 2009 | $14.30 | 46,946,520 | 1,300,000,000 | $18,588,700,000.00 |
February 25 2009 | $14.93 | 52,829,389 | 1,300,000,000 | $19,408,870,000.00 |
February 24 2009 | $14.81 | 45,908,340 | 1,300,000,000 | $19,253,650,000.00 |
February 23 2009 | $14.01 | 29,361,580 | 1,300,000,000 | $18,216,120,000.00 |
February 20 2009 | $14.51 | 33,077,090 | 1,300,000,000 | $18,864,430,000.00 |
February 19 2009 | $14.19 | 29,852,840 | 1,300,000,000 | $18,451,290,000.00 |
February 18 2009 | $14.61 | 31,373,250 | 1,300,000,000 | $18,987,410,000.00 |
February 17 2009 | $14.24 | 46,498,210 | 1,300,000,000 | $18,515,770,000.00 |
February 13 2009 | $14.87 | 44,524,850 | 1,300,000,000 | $19,328,790,000.00 |
February 12 2009 | $14.86 | 39,545,800 | 1,300,000,000 | $19,316,960,000.00 |
February 11 2009 | $15.06 | 27,056,010 | 1,300,000,000 | $19,577,220,000.00 |
February 10 2009 | $14.51 | 27,113,730 | 1,300,000,000 | $18,859,620,000.00 |
February 09 2009 | $14.88 | 33,263,300 | 1,300,000,000 | $19,343,220,000.00 |
February 06 2009 | $14.92 | 64,298,139 | 1,300,000,000 | $19,400,420,000.00 |
February 05 2009 | $14.68 | 94,894,299 | 1,300,000,000 | $19,082,960,000.00 |
February 04 2009 | $12.87 | 29,432,060 | 1,300,000,000 | $16,732,170,000.00 |
February 03 2009 | $12.83 | 28,903,180 | 1,300,000,000 | $16,678,480,000.00 |
February 02 2009 | $12.58 | 19,961,410 | 1,300,000,000 | $16,353,740,000.00 |
