On December 31, 2009, Mastercard (MA) had a market capitalization of $30.7B, based on 1.3B shares at a price of $23.64.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $23.64 | 9,897,480 | 1,300,000,000 | $30,730,050,000.00 |
December 30 2009 | $23.82 | 4,155,920 | 1,300,000,000 | $30,970,160,000.00 |
December 29 2009 | $23.86 | 6,105,390 | 1,300,000,000 | $31,015,790,000.00 |
December 28 2009 | $23.73 | 7,094,470 | 1,300,000,000 | $30,850,040,000.00 |
December 24 2009 | $23.59 | 2,751,450 | 1,300,000,000 | $30,662,840,000.00 |
December 23 2009 | $23.58 | 8,198,010 | 1,300,000,000 | $30,650,750,000.00 |
December 22 2009 | $23.61 | 8,461,160 | 1,300,000,000 | $30,686,760,000.00 |
December 21 2009 | $23.58 | 9,225,700 | 1,300,000,000 | $30,655,560,000.00 |
December 18 2009 | $23.53 | 25,078,150 | 1,300,000,000 | $30,593,160,000.00 |
December 17 2009 | $22.88 | 12,834,190 | 1,300,000,000 | $29,742,050,000.00 |
December 16 2009 | $22.75 | 13,841,370 | 1,300,000,000 | $29,579,940,000.00 |
December 15 2009 | $22.68 | 15,149,020 | 1,300,000,000 | $29,477,890,000.00 |
December 14 2009 | $22.85 | 12,554,310 | 1,300,000,000 | $29,709,680,000.00 |
December 11 2009 | $22.53 | 8,461,220 | 1,300,000,000 | $29,284,710,000.00 |
December 10 2009 | $22.54 | 9,748,890 | 1,300,000,000 | $29,306,290,000.00 |
December 09 2009 | $22.43 | 9,222,310 | 1,300,000,000 | $29,164,590,000.00 |
December 08 2009 | $22.03 | 6,939,040 | 1,300,000,000 | $28,644,850,000.00 |
December 07 2009 | $22.06 | 7,632,380 | 1,300,000,000 | $28,684,370,000.00 |
December 04 2009 | $22.29 | 14,319,670 | 1,300,000,000 | $28,971,280,000.00 |
December 03 2009 | $21.81 | 12,076,380 | 1,300,000,000 | $28,350,660,000.00 |
December 02 2009 | $22.39 | 13,986,180 | 1,300,000,000 | $29,102,190,000.00 |
December 01 2009 | $22.44 | 13,805,760 | 1,300,000,000 | $29,170,570,000.00 |
November 30 2009 | $22.24 | 13,920,880 | 1,300,000,000 | $28,914,860,000.00 |
November 27 2009 | $21.76 | 6,480,740 | 1,300,000,000 | $28,282,280,000.00 |
November 25 2009 | $22.15 | 11,679,990 | 1,300,000,000 | $28,792,400,000.00 |
