Time Sensitive News for Traders

MA - Mastercard Incorporated

Historical Data for MasterCard Inc. (MA) 
$ 133.97   2.98 (+2.27%) Volume: 2.49 m 4:07 PM EST Dec 2, 2008
After Hours:  $ 133.96   -0.01 (-0.01%) Volume: 9.83 k 4:53 PM EST Dec 2, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
12/2/08 132.39 135.19 128.07 133.97 2,482,967 2.98  2.27%
12/1/08 140.97 141.59 130.07 130.99 3,844,323 -14.31 -9.85%
11/28/08 144.79 148.80 142.62 145.30 1,134,142 -0.26 -0.18%
11/26/08 136.42 147.31 135.72 145.56 3,008,641 6.50  4.67%
11/25/08 135.00 139.87 130.35 139.06 4,235,673 7.59  5.77%
11/24/08 128.33 135.34 122.3001 131.47 5,209,665 4.93  3.90%
11/21/08 124.00 127.36 113.05 126.54 7,153,595 5.45  4.50%
11/20/08 125.15 130.39 120.33 121.09 5,699,486 -8.45 -6.52%
11/19/08 138.23 145.26 128.94 129.54 5,444,906 -11.86 -8.39%
11/18/08 135.40 142.70 134.93 141.40 3,876,157 5.66  4.17%
11/17/08 141.40 145.56 135.00 135.74 3,713,520 -7.94 -5.53%
11/14/08 144.45 151.20 141.58 143.68 3,679,356 -3.31 -2.25%
11/13/08 138.05 148.79 128.09 146.99 4,435,459 10.52  7.71%
11/12/08 138.72 145.81 136.47 136.47 4,668,589 -5.03 -3.55%
11/11/08 137.80 147.69 137.39 141.50 3,152,723 -1.35 -0.95%
11/10/08 150.50 153.60 140.33 142.85 2,528,806 -4.88 -3.30%
11/7/08 144.02 151.71 142.00 147.73 3,060,879 4.43  3.09%
11/6/08 152.75 155.67 138.55 143.30 9,273,116 -12.57 -8.06%
11/5/08 167.87 169.00 154.20 155.87 7,060,100 -14.37 -8.44%
11/4/08 159.00 171.97 155.61 170.24 11,832,849 26.35  18.31%
11/3/08 149.04 149.49 142.125 143.89 3,134,711 -3.93 -2.66%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE