On December 31, 2009, Mastercard (MA) had a market capitalization of $30.6B, based on 1.3B shares at a price of $23.50.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $23.50 | 9,897,480 | 1,300,000,000 | $30,553,640,000.00 |
December 30 2009 | $23.69 | 4,155,920 | 1,300,000,000 | $30,792,320,000.00 |
December 29 2009 | $23.72 | 6,105,390 | 1,300,000,000 | $30,837,690,000.00 |
December 28 2009 | $23.59 | 7,094,470 | 1,300,000,000 | $30,672,980,000.00 |
December 24 2009 | $23.45 | 2,751,450 | 1,300,000,000 | $30,486,820,000.00 |
December 23 2009 | $23.44 | 8,198,010 | 1,300,000,000 | $30,474,860,000.00 |
December 22 2009 | $23.47 | 8,461,160 | 1,300,000,000 | $30,510,610,000.00 |
December 21 2009 | $23.45 | 9,225,700 | 1,300,000,000 | $30,479,670,000.00 |
December 18 2009 | $23.40 | 25,078,150 | 1,300,000,000 | $30,417,530,000.00 |
December 17 2009 | $22.75 | 12,834,190 | 1,300,000,000 | $29,571,360,000.00 |
December 16 2009 | $22.62 | 13,841,370 | 1,300,000,000 | $29,410,160,000.00 |
December 15 2009 | $22.55 | 15,149,020 | 1,300,000,000 | $29,308,760,000.00 |
December 14 2009 | $22.72 | 12,554,310 | 1,300,000,000 | $29,539,120,000.00 |
December 11 2009 | $22.40 | 8,461,220 | 1,300,000,000 | $29,116,490,000.00 |
December 10 2009 | $22.41 | 9,748,890 | 1,300,000,000 | $29,138,070,000.00 |
December 09 2009 | $22.31 | 9,222,310 | 1,300,000,000 | $28,997,150,000.00 |
December 08 2009 | $21.91 | 6,939,040 | 1,300,000,000 | $28,480,400,000.00 |
December 07 2009 | $21.94 | 7,632,380 | 1,300,000,000 | $28,519,790,000.00 |
December 04 2009 | $22.16 | 14,319,670 | 1,300,000,000 | $28,805,010,000.00 |
December 03 2009 | $21.68 | 12,076,380 | 1,300,000,000 | $28,187,900,000.00 |
December 02 2009 | $22.26 | 13,986,180 | 1,300,000,000 | $28,935,140,000.00 |
December 01 2009 | $22.31 | 13,805,760 | 1,300,000,000 | $29,003,130,000.00 |
November 30 2009 | $22.11 | 13,920,880 | 1,300,000,000 | $28,748,850,000.00 |
November 27 2009 | $21.63 | 6,480,740 | 1,300,000,000 | $28,119,910,000.00 |
November 25 2009 | $22.02 | 11,679,990 | 1,300,000,000 | $28,627,170,000.00 |
