The closing price for Mastercard (MA) in 2009 was $23.46, on December 31, 2009. It was up 78.3% for the year. The latest price is $513.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $23.71 | $23.71 | $23.35 | $23.46 | 9,897,480 |
December 30 2009 | $23.68 | $23.71 | $23.54 | $23.65 | 4,155,920 |
December 29 2009 | $23.62 | $23.74 | $23.56 | $23.68 | 6,105,390 |
December 28 2009 | $23.46 | $23.60 | $23.19 | $23.55 | 7,094,470 |
December 24 2009 | $23.33 | $23.55 | $23.33 | $23.41 | 2,751,450 |
December 23 2009 | $23.46 | $23.61 | $23.27 | $23.40 | 8,198,010 |
December 22 2009 | $23.45 | $23.66 | $23.37 | $23.43 | 8,461,160 |
December 21 2009 | $23.46 | $23.51 | $23.25 | $23.41 | 9,225,700 |
December 18 2009 | $22.85 | $23.44 | $22.81 | $23.36 | 25,078,150 |
December 17 2009 | $22.50 | $22.81 | $22.46 | $22.71 | 12,834,190 |
December 16 2009 | $22.49 | $22.70 | $22.46 | $22.58 | 13,841,370 |
December 15 2009 | $22.62 | $22.88 | $22.43 | $22.51 | 15,149,020 |
December 14 2009 | $22.64 | $22.71 | $22.22 | $22.68 | 12,554,310 |
December 11 2009 | $22.53 | $22.55 | $22.33 | $22.36 | 8,461,220 |
December 10 2009 | $22.43 | $22.50 | $22.18 | $22.38 | 9,748,890 |
December 09 2009 | $21.80 | $22.30 | $21.76 | $22.27 | 9,222,310 |
December 08 2009 | $21.81 | $21.97 | $21.69 | $21.87 | 6,939,040 |
December 07 2009 | $21.95 | $22.23 | $21.77 | $21.90 | 7,632,380 |
December 04 2009 | $22.00 | $22.29 | $21.59 | $22.12 | 14,319,670 |
December 03 2009 | $22.35 | $22.43 | $21.58 | $21.65 | 12,076,380 |
December 02 2009 | $22.20 | $22.63 | $22.17 | $22.22 | 13,986,180 |
December 01 2009 | $22.18 | $22.36 | $22.08 | $22.27 | 13,805,760 |
November 30 2009 | $21.72 | $22.08 | $21.64 | $22.08 | 13,920,880 |
November 27 2009 | $21.50 | $21.85 | $21.49 | $21.59 | 6,480,740 |
November 25 2009 | $21.86 | $22.05 | $21.78 | $21.98 | 11,679,990 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.