MA: Historical Prices for MASTERCARD INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	229.74	231.74	228.44	231.16	1,811,900	231.16
19-Nov-09	225.77	235.96	222.87	230.09	4,395,700	230.09
18-Nov-09	230.05	231.93	225.91	227.28	2,071,700	227.28
17-Nov-09	229.75	231.45	229.14	231.00	1,889,400	231.00
16-Nov-09	236.43	236.75	228.92	230.80	2,659,100	230.80
13-Nov-09	237.60	238.50	232.64	234.72	1,493,600	234.72
12-Nov-09	237.49	241.65	235.62	236.89	1,381,400	236.89
11-Nov-09	239.03	242.83	236.41	237.90	1,728,400	237.90
10-Nov-09	241.38	241.50	237.46	238.67	1,992,100	238.67
9-Nov-09	238.50	242.93	235.00	242.19	2,781,800	242.19
6-Nov-09	227.76	237.18	227.28	236.90	2,483,400	236.90
5-Nov-09	228.00	230.26	224.54	230.25	1,881,200	230.25
4-Nov-09	220.11	228.79	220.11	224.98	3,479,500	224.98
3-Nov-09	224.98	226.15	209.57	219.20	5,784,400	219.20
2-Nov-09	221.00	225.56	218.51	222.65	2,258,600	222.65
30-Oct-09	225.68	226.40	218.00	219.02	2,553,400	219.02
29-Oct-09	223.48	228.80	222.67	227.92	1,753,500	227.92
28-Oct-09	221.90	228.90	219.53	220.50	3,007,300	220.50
27-Oct-09	221.06	223.19	219.18	220.55	1,965,300	220.55
26-Oct-09	230.65	231.39	220.75	220.75	1,832,700	220.75
23-Oct-09	231.29	232.25	227.37	229.96	1,565,100	229.96
22-Oct-09	226.50	229.48	223.51	229.28	1,103,400	229.28
21-Oct-09	223.34	232.16	223.34	225.67	1,461,300	225.67
20-Oct-09	227.17	227.17	223.07	225.00	845,400	225.00
19-Oct-09	224.00	226.10	221.87	225.60	932,500	225.60
16-Oct-09	223.80	225.91	221.80	223.87	1,300,500	223.87
15-Oct-09	217.50	227.23	216.92	225.36	2,436,800	225.36
14-Oct-09	220.99	221.95	216.53	219.48	1,860,400	219.48
13-Oct-09	215.82	218.27	214.14	217.36	1,162,900	217.36
12-Oct-09	218.56	220.00	214.29	216.00	1,379,700	216.00
9-Oct-09	211.00	214.83	210.24	214.42	1,385,200	214.42
8-Oct-09	210.89	215.45	210.00	210.96	2,342,500	210.96
7-Oct-09	201.12	211.50	200.82	210.90	3,257,100	210.90
7-Oct-09	$ 0.15 Dividend
6-Oct-09	202.94	203.85	199.91	200.75	1,878,700	200.60
5-Oct-09	200.51	201.70	197.85	200.53	2,002,600	200.38
2-Oct-09	197.16	200.00	196.95	199.69	1,882,400	199.54
1-Oct-09	202.07	203.93	199.16	199.41	1,807,100	199.26
30-Sep-09	208.58	208.59	201.10	202.15	2,455,500	202.00
29-Sep-09	209.45	212.87	205.85	206.74	2,233,600	206.59
28-Sep-09	205.37	209.58	204.23	208.14	1,945,400	207.98
25-Sep-09	214.35	214.35	204.06	204.70	4,169,600	204.55
24-Sep-09	219.60	219.74	214.18	214.94	1,556,700	214.78
23-Sep-09	225.82	225.82	219.15	219.39	1,409,700	219.23
22-Sep-09	224.78	225.00	221.89	224.58	1,180,400	224.41
21-Sep-09	222.91	225.83	221.72	222.62	1,317,600	222.45
18-Sep-09	221.80	223.57	217.55	223.57	5,383,200	223.40
17-Sep-09	219.84	221.52	218.30	220.20	1,321,500	220.04
16-Sep-09	214.96	221.36	214.10	219.76	1,998,900	219.60
15-Sep-09	208.96	215.64	208.38	214.03	2,263,300	213.87
14-Sep-09	207.45	208.48	206.32	207.99	1,392,800	207.83
11-Sep-09	212.88	212.88	208.41	208.81	1,186,800	208.65
10-Sep-09	209.99	212.11	209.26	211.60	905,300	211.44
9-Sep-09	209.37	211.69	207.25	210.31	1,879,600	210.15
8-Sep-09	208.10	209.31	206.00	207.45	994,100	207.29
4-Sep-09	203.45	206.90	203.05	206.05	849,100	205.90
3-Sep-09	202.45	204.81	201.14	203.40	1,511,500	203.25
2-Sep-09	200.00	202.53	199.05	200.45	892,200	200.30
1-Sep-09	201.69	207.18	200.67	200.67	1,662,800	200.52
31-Aug-09	202.08	203.22	199.60	202.63	1,409,300	202.48
28-Aug-09	207.80	208.15	203.31	203.57	1,035,500	203.42
27-Aug-09	206.50	206.89	203.00	206.60	897,300	206.45
26-Aug-09	208.15	208.15	204.20	206.69	1,291,600	206.54
25-Aug-09	206.89	211.10	206.28	208.93	1,485,600	208.77
24-Aug-09	208.05	209.78	203.16	204.23	1,175,800	204.08
21-Aug-09	205.03	208.07	202.24	207.25	1,544,500	207.10
20-Aug-09	196.41	203.19	196.27	203.02	1,072,000	202.87
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions