On December 31, 2009, Mastercard (MA) had a market capitalization of $30.8B, based on 1.3B shares at a price of $23.67.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2009 | $23.67 | 9,897,480 | 1,300,000,000 | $30,776,330,000.00 |
December 30 2009 | $23.86 | 4,155,920 | 1,300,000,000 | $31,016,830,000.00 |
December 29 2009 | $23.89 | 6,105,390 | 1,300,000,000 | $31,062,590,000.00 |
December 28 2009 | $23.77 | 7,094,470 | 1,300,000,000 | $30,896,580,000.00 |
December 24 2009 | $23.62 | 2,751,450 | 1,300,000,000 | $30,709,120,000.00 |
December 23 2009 | $23.61 | 8,198,010 | 1,300,000,000 | $30,697,030,000.00 |
December 22 2009 | $23.64 | 8,461,160 | 1,300,000,000 | $30,733,040,000.00 |
December 21 2009 | $23.62 | 9,225,700 | 1,300,000,000 | $30,701,840,000.00 |
December 18 2009 | $23.57 | 25,078,150 | 1,300,000,000 | $30,639,310,000.00 |
December 17 2009 | $22.91 | 12,834,190 | 1,300,000,000 | $29,786,900,000.00 |
December 16 2009 | $22.79 | 13,841,370 | 1,300,000,000 | $29,624,530,000.00 |
December 15 2009 | $22.71 | 15,149,020 | 1,300,000,000 | $29,522,350,000.00 |
December 14 2009 | $22.89 | 12,554,310 | 1,300,000,000 | $29,754,400,000.00 |
December 11 2009 | $22.56 | 8,461,220 | 1,300,000,000 | $29,328,780,000.00 |
December 10 2009 | $22.58 | 9,748,890 | 1,300,000,000 | $29,350,490,000.00 |
December 09 2009 | $22.47 | 9,222,310 | 1,300,000,000 | $29,208,530,000.00 |
December 08 2009 | $22.07 | 6,939,040 | 1,300,000,000 | $28,688,010,000.00 |
December 07 2009 | $22.10 | 7,632,380 | 1,300,000,000 | $28,727,660,000.00 |
December 04 2009 | $22.32 | 14,319,670 | 1,300,000,000 | $29,014,960,000.00 |
December 03 2009 | $21.84 | 12,076,380 | 1,300,000,000 | $28,393,430,000.00 |
December 02 2009 | $22.42 | 13,986,180 | 1,300,000,000 | $29,146,130,000.00 |
December 01 2009 | $22.47 | 13,805,760 | 1,300,000,000 | $29,214,640,000.00 |
November 30 2009 | $22.28 | 13,920,880 | 1,300,000,000 | $28,958,540,000.00 |
November 27 2009 | $21.79 | 6,480,740 | 1,300,000,000 | $28,324,920,000.00 |
November 25 2009 | $22.18 | 11,679,990 | 1,300,000,000 | $28,835,820,000.00 |
