MasterCard (NY: MA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	25.73	25.84	23.76	25.84	8,013,515	+0.11(+0.43%)
Apr 28, 2011	25.79	25.84	25.67	25.73	4,912,191	-0.06(-0.24%)
Apr 27, 2011	25.86	25.87	25.44	25.79	5,890,268	-0.09(-0.36%)
Apr 26, 2011	25.39	26.05	25.39	25.88	6,936,197	+0.46(+1.82%)
Apr 25, 2011	25.52	25.66	25.35	25.42	6,049,854	-0.17(-0.68%)
Apr 21, 2011	25.29	25.60	25.19	25.60	7,634,031	+0.31(+1.21%)
Apr 20, 2011	25.22	25.64	25.15	25.29	7,865,076	+0.28(+1.11%)
Apr 19, 2011	24.90	25.18	24.87	25.01	6,377,951	+0.19(+0.76%)
Apr 18, 2011	24.96	24.96	24.68	24.82	7,207,761	-0.24(-0.95%)
Apr 15, 2011	25.20	25.24	24.74	25.06	13,252,512	-0.12(-0.48%)
Apr 14, 2011	25.10	25.28	25.01	25.18	6,659,839	-0.08(-0.33%)
Apr 13, 2011	24.82	25.28	24.77	25.27	13,589,407	+0.64(+2.59%)
Apr 12, 2011	24.40	25.03	24.40	24.63	10,326,745	-0.34(-1.37%)
Apr 11, 2011	24.62	25.05	24.55	24.97	8,070,732	+0.33(+1.35%)
Apr 08, 2011	25.01	25.01	24.63	24.64	9,249,833	-0.20(-0.80%)
Apr 07, 2011	24.87	24.91	24.62	24.84	7,963,762	-0.03(-0.12%)
Apr 06, 2011	24.72	24.88	24.53	24.87	10,625,620	+0.24(+0.98%)
Apr 05, 2011	24.35	24.78	24.29	24.62	14,952,143	+0.16(+0.64%)
Apr 04, 2011	23.87	24.48	23.87	24.47	9,627,078	+0.72(+3.04%)