On December 31, 2009, Mastercard (MA) had a market capitalization of $30.6B, based on 1.3B shares at a price of $23.54.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $23.54 | 9,897,480 | 1,300,000,000 | $30,599,530,000.00 |
December 30 2009 | $23.72 | 4,155,920 | 1,300,000,000 | $30,838,600,000.00 |
December 29 2009 | $23.76 | 6,105,390 | 1,300,000,000 | $30,883,970,000.00 |
December 28 2009 | $23.63 | 7,094,470 | 1,300,000,000 | $30,719,000,000.00 |
December 24 2009 | $23.49 | 2,751,450 | 1,300,000,000 | $30,532,580,000.00 |
December 23 2009 | $23.48 | 8,198,010 | 1,300,000,000 | $30,520,620,000.00 |
December 22 2009 | $23.51 | 8,461,160 | 1,300,000,000 | $30,556,500,000.00 |
December 21 2009 | $23.48 | 9,225,700 | 1,300,000,000 | $30,525,430,000.00 |
December 18 2009 | $23.43 | 25,078,150 | 1,300,000,000 | $30,463,290,000.00 |
December 17 2009 | $22.78 | 12,834,190 | 1,300,000,000 | $29,615,690,000.00 |
December 16 2009 | $22.66 | 13,841,370 | 1,300,000,000 | $29,454,360,000.00 |
December 15 2009 | $22.58 | 15,149,020 | 1,300,000,000 | $29,352,700,000.00 |
December 14 2009 | $22.76 | 12,554,310 | 1,300,000,000 | $29,583,450,000.00 |
December 11 2009 | $22.43 | 8,461,220 | 1,300,000,000 | $29,160,300,000.00 |
December 10 2009 | $22.45 | 9,748,890 | 1,300,000,000 | $29,181,750,000.00 |
December 09 2009 | $22.34 | 9,222,310 | 1,300,000,000 | $29,040,700,000.00 |
December 08 2009 | $21.94 | 6,939,040 | 1,300,000,000 | $28,523,170,000.00 |
December 07 2009 | $21.97 | 7,632,380 | 1,300,000,000 | $28,562,560,000.00 |
December 04 2009 | $22.19 | 14,319,670 | 1,300,000,000 | $28,848,300,000.00 |
December 03 2009 | $21.72 | 12,076,380 | 1,300,000,000 | $28,230,280,000.00 |
December 02 2009 | $22.29 | 13,986,180 | 1,300,000,000 | $28,978,560,000.00 |
December 01 2009 | $22.34 | 13,805,760 | 1,300,000,000 | $29,046,680,000.00 |
November 30 2009 | $22.15 | 13,920,880 | 1,300,000,000 | $28,792,140,000.00 |
November 27 2009 | $21.66 | 6,480,740 | 1,300,000,000 | $28,162,160,000.00 |
November 25 2009 | $22.05 | 11,679,990 | 1,300,000,000 | $28,670,200,000.00 |
