The closing price for Mastercard (MA) in September 2010 was $20.64, on September 30, 2010. It was up 11.4% for the month. The latest price is $538.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2010 | $20.62 | $20.85 | $20.52 | $20.64 | 12,062,990 |
September 29 2010 | $20.49 | $20.65 | $20.41 | $20.51 | 11,577,460 |
September 28 2010 | $20.51 | $20.58 | $20.30 | $20.54 | 9,989,270 |
September 27 2010 | $20.36 | $20.68 | $20.34 | $20.49 | 9,130,620 |
September 24 2010 | $20.39 | $20.54 | $20.23 | $20.41 | 11,946,920 |
September 23 2010 | $20.03 | $20.56 | $19.99 | $20.22 | 18,313,590 |
September 22 2010 | $19.92 | $20.26 | $19.73 | $20.18 | 13,084,200 |
September 21 2010 | $20.12 | $20.22 | $19.78 | $19.99 | 17,863,410 |
September 20 2010 | $19.72 | $20.15 | $19.49 | $20.15 | 17,232,020 |
September 17 2010 | $19.49 | $19.75 | $19.34 | $19.69 | 18,038,230 |
September 16 2010 | $19.41 | $19.66 | $19.19 | $19.37 | 21,789,840 |
September 15 2010 | $18.81 | $19.63 | $18.81 | $19.36 | 45,713,750 |
September 14 2010 | $17.81 | $18.54 | $17.80 | $18.40 | 22,282,030 |
September 13 2010 | $18.12 | $18.12 | $17.60 | $17.78 | 39,163,070 |
September 10 2010 | $17.76 | $18.27 | $17.73 | $18.25 | 14,931,790 |
September 09 2010 | $18.15 | $18.16 | $17.62 | $17.69 | 21,210,350 |
September 08 2010 | $18.38 | $18.58 | $17.90 | $17.91 | 21,387,920 |
September 07 2010 | $18.85 | $18.97 | $18.43 | $18.47 | 10,819,490 |
September 03 2010 | $19.02 | $19.12 | $18.93 | $19.07 | 6,987,950 |
September 02 2010 | $18.67 | $18.86 | $18.53 | $18.86 | 8,230,480 |
September 01 2010 | $18.52 | $18.70 | $18.38 | $18.53 | 13,209,470 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
