The highest closing price for Mastercard (MA) in 2010 was $24.67, on April 23, 2010. It was down 12.9% for the year. The latest price is $513.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2010 | $20.66 | $20.86 | $20.62 | $20.72 | 3,826,550 |
December 30 2010 | $20.80 | $20.89 | $20.66 | $20.68 | 7,650,780 |
December 29 2010 | $20.74 | $20.90 | $20.68 | $20.84 | 6,483,000 |
December 28 2010 | $20.80 | $20.96 | $20.62 | $20.75 | 9,293,040 |
December 27 2010 | $20.18 | $20.82 | $20.11 | $20.77 | 14,669,520 |
December 23 2010 | $20.09 | $20.19 | $20.04 | $20.18 | 12,984,460 |
December 22 2010 | $20.30 | $20.47 | $19.91 | $20.10 | 24,423,760 |
December 21 2010 | $20.78 | $20.89 | $20.20 | $20.32 | 32,116,340 |
December 20 2010 | $20.46 | $20.79 | $20.43 | $20.66 | 27,406,720 |
December 17 2010 | $20.72 | $20.82 | $19.87 | $20.45 | 63,475,419 |
December 16 2010 | $23.11 | $23.48 | $20.18 | $20.66 | 90,638,309 |
December 15 2010 | $23.57 | $23.66 | $22.92 | $23.04 | 12,592,670 |
December 14 2010 | $23.99 | $24.03 | $23.45 | $23.49 | 7,178,880 |
December 13 2010 | $23.53 | $24.10 | $23.35 | $23.97 | 13,835,860 |
December 10 2010 | $23.25 | $23.55 | $23.14 | $23.55 | 8,104,010 |
December 09 2010 | $23.15 | $23.49 | $22.81 | $23.22 | 7,740,180 |
December 08 2010 | $22.80 | $23.18 | $22.76 | $23.17 | 8,361,870 |
December 07 2010 | $23.53 | $23.63 | $22.79 | $22.81 | 8,388,690 |
December 06 2010 | $22.86 | $23.44 | $22.86 | $23.40 | 7,608,420 |
December 03 2010 | $22.92 | $23.05 | $22.66 | $23.02 | 7,641,130 |
December 02 2010 | $22.93 | $23.03 | $22.67 | $23.03 | 10,801,520 |
December 01 2010 | $22.36 | $23.11 | $22.25 | $22.94 | 14,104,900 |
November 30 2010 | $21.61 | $22.05 | $21.54 | $21.91 | 15,647,730 |
November 29 2010 | $21.71 | $21.82 | $21.26 | $21.77 | 8,735,190 |
November 26 2010 | $21.90 | $21.90 | $21.54 | $21.74 | 7,352,320 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
