On December 31, 2009, Mastercard (MA) had a market capitalization of $30.6B, based on 1.3B shares at a price of $23.57.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $23.57 | 9,897,480 | 1,300,000,000 | $30,639,960,000.00 |
December 30 2009 | $23.75 | 4,155,920 | 1,300,000,000 | $30,879,290,000.00 |
December 29 2009 | $23.79 | 6,105,390 | 1,300,000,000 | $30,924,790,000.00 |
December 28 2009 | $23.66 | 7,094,470 | 1,300,000,000 | $30,759,560,000.00 |
December 24 2009 | $23.52 | 2,751,450 | 1,300,000,000 | $30,572,880,000.00 |
December 23 2009 | $23.51 | 8,198,010 | 1,300,000,000 | $30,560,920,000.00 |
December 22 2009 | $23.54 | 8,461,160 | 1,300,000,000 | $30,596,800,000.00 |
December 21 2009 | $23.51 | 9,225,700 | 1,300,000,000 | $30,565,730,000.00 |
December 18 2009 | $23.46 | 25,078,150 | 1,300,000,000 | $30,503,460,000.00 |
December 17 2009 | $22.81 | 12,834,190 | 1,300,000,000 | $29,654,820,000.00 |
December 16 2009 | $22.69 | 13,841,370 | 1,300,000,000 | $29,493,230,000.00 |
December 15 2009 | $22.61 | 15,149,020 | 1,300,000,000 | $29,391,440,000.00 |
December 14 2009 | $22.79 | 12,554,310 | 1,300,000,000 | $29,622,450,000.00 |
December 11 2009 | $22.46 | 8,461,220 | 1,300,000,000 | $29,198,780,000.00 |
December 10 2009 | $22.48 | 9,748,890 | 1,300,000,000 | $29,220,360,000.00 |
December 09 2009 | $22.37 | 9,222,310 | 1,300,000,000 | $29,079,050,000.00 |
December 08 2009 | $21.97 | 6,939,040 | 1,300,000,000 | $28,560,740,000.00 |
December 07 2009 | $22.00 | 7,632,380 | 1,300,000,000 | $28,600,260,000.00 |
December 04 2009 | $22.22 | 14,319,670 | 1,300,000,000 | $28,886,390,000.00 |
December 03 2009 | $21.74 | 12,076,380 | 1,300,000,000 | $28,267,590,000.00 |
December 02 2009 | $22.32 | 13,986,180 | 1,300,000,000 | $29,016,780,000.00 |
December 01 2009 | $22.37 | 13,805,760 | 1,300,000,000 | $29,085,030,000.00 |
November 30 2009 | $22.18 | 13,920,880 | 1,300,000,000 | $28,830,100,000.00 |
November 27 2009 | $21.69 | 6,480,740 | 1,300,000,000 | $28,199,340,000.00 |
November 25 2009 | $22.08 | 11,679,990 | 1,300,000,000 | $28,708,030,000.00 |
