Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 19.13 20.29 18.54 19.22 119,397,104 +1.67(+9.52%)
Jan 30, 2008 17.65 18.36 17.46 17.55 40,064,316 -0.23(-1.29%)
Jan 29, 2008 17.55 17.87 17.14 17.78 36,559,648 +0.40(+2.30%)
Jan 28, 2008 17.68 18.00 17.12 17.38 36,110,668 -0.58(-3.24%)
Jan 25, 2008 17.97 18.20 17.41 17.96 34,434,272 +0.15(+0.86%)
Jan 24, 2008 18.02 18.03 17.18 17.81 34,097,736 -0.08(-0.42%)
Jan 23, 2008 16.61 18.14 15.83 17.89 64,367,060 +0.97(+5.72%)
Jan 22, 2008 15.23 17.17 14.94 16.92 56,925,924 +0.70(+4.32%)
Jan 21, 2008 16.59 16.69 16.10 16.22 0 +0.00(+0.00%)
Jan 18, 2008 16.59 16.69 16.10 16.22 41,152,008 -0.21(-1.28%)
Jan 17, 2008 16.19 16.69 16.19 16.43 46,658,876 +0.13(+0.77%)
Jan 16, 2008 16.09 16.71 15.75 16.30 50,348,680 +0.05(+0.30%)
Jan 15, 2008 16.14 16.85 16.02 16.25 51,788,304 -0.30(-1.81%)
Jan 14, 2008 16.77 16.89 16.12 16.55 65,809,728 -0.09(-0.53%)
Jan 11, 2008 17.60 17.60 16.37 16.64 123,423,464 -1.56(-8.58%)
Jan 10, 2008 17.73 18.46 17.19 18.20 52,907,016 -0.05(-0.30%)
Jan 09, 2008 18.30 18.59 17.61 18.26 41,926,832 -0.13(-0.72%)
Jan 08, 2008 18.66 19.29 18.20 18.39 35,871,556 -0.23(-1.25%)
Jan 07, 2008 18.73 18.76 17.41 18.62 47,226,588 -0.06(-0.34%)
Jan 04, 2008 19.02 19.43 18.43 18.69 41,375,840 -1.02(-5.15%)
Jan 03, 2008 19.93 19.97 19.05 19.70 31,218,770 -0.24(-1.19%)
Jan 02, 2008 20.24 20.46 19.74 19.94 21,701,918 -0.05(-0.24%)
Jan 01, 2008 19.52 20.19 19.52 19.99 14,121,035 +0.00(+0.00%)
Dec 31, 2007 19.52 20.19 19.52 19.99 14,121,035 +0.48(+2.48%)
Dec 28, 2007 19.61 19.83 19.36 19.50 10,659,833 -0.00(-0.01%)
Dec 27, 2007 19.41 20.06 19.32 19.51 21,713,990 +0.05(+0.26%)
Dec 26, 2007 19.40 19.57 19.22 19.45 13,435,011 -0.25(-1.24%)
Dec 24, 2007 19.69 19.87 19.47 19.70 11,333,678 -0.02(-0.11%)
Dec 21, 2007 19.48 19.72 18.91 19.72 54,826,756 +0.52(+2.71%)
Dec 20, 2007 20.02 20.15 18.87 19.20 44,258,736 -0.52(-2.63%)
Dec 19, 2007 18.55 19.78 18.34 19.72 48,100,912 +0.98(+5.24%)
Dec 18, 2007 19.36 19.38 18.44 18.74 39,902,624 -0.29(-1.54%)
Dec 17, 2007 20.11 20.11 18.76 19.03 44,305,792 -1.08(-5.37%)
Dec 14, 2007 20.46 20.73 19.80 20.11 39,605,240 -0.62(-2.97%)
Dec 13, 2007 19.78 20.89 19.65 20.73 51,668,644 +0.86(+4.35%)
Dec 12, 2007 20.84 20.92 19.71 19.87 46,636,340 -0.33(-1.66%)
Dec 11, 2007 20.37 21.10 19.97 20.20 94,040,248 +0.19(+0.95%)
Dec 10, 2007 19.60 20.29 19.60 20.01 35,343,728 +0.54(+2.80%)
Dec 07, 2007 19.19 19.67 18.99 19.47 38,066,448 +0.33(+1.74%)
Dec 06, 2007 18.67 19.35 18.48 19.13 42,282,896 +0.55(+2.97%)
Dec 05, 2007 18.57 18.81 18.24 18.58 30,776,166 +0.40(+2.19%)
Dec 04, 2007 18.57 18.66 18.06 18.18 29,871,866 -0.57(-3.02%)
Dec 03, 2007 18.57 18.99 18.30 18.75 29,077,920 +0.11(+0.61%)
Nov 30, 2007 19.01 19.17 18.28 18.64 34,865,796 +0.27(+1.47%)
Nov 29, 2007 18.11 18.85 18.02 18.36 41,451,180 +0.20(+1.09%)
Nov 28, 2007 17.34 18.40 17.27 18.17 57,068,128 +1.09(+6.39%)
Nov 27, 2007 17.13 17.42 16.67 17.08 32,744,306 +0.25(+1.46%)
Nov 26, 2007 17.07 17.50 16.82 16.83 27,251,038 +0.01(+0.06%)
Nov 23, 2007 17.05 17.07 16.65 16.82 7,074,558 +0.02(+0.10%)
Nov 21, 2007 16.65 17.09 16.39 16.80 26,000,070 -0.11(-0.66%)
Nov 20, 2007 17.04 17.40 16.31 16.91 25,464,242 +0.02(+0.12%)
Nov 19, 2007 16.98 17.37 16.58 16.89 26,306,930 -0.28(-1.61%)
Nov 16, 2007 17.27 17.37 16.67 17.17 27,875,956 -0.00(-0.01%)
Nov 15, 2007 17.18 17.50 16.91 17.17 22,335,354 -0.18(-1.01%)
Nov 14, 2007 18.04 18.04 17.28 17.35 23,239,988 -0.19(-1.08%)
Nov 13, 2007 17.03 17.85 17.03 17.54 32,339,990 +0.64(+3.81%)
Nov 12, 2007 17.72 18.24 16.74 16.89 46,269,732 -1.03(-5.76%)
Nov 09, 2007 17.18 18.53 17.09 17.92 46,684,104 +0.14(+0.81%)
Nov 08, 2007 18.58 18.66 16.97 17.78 50,464,764 -0.75(-4.03%)
Nov 07, 2007 18.48 18.76 18.04 18.53 55,278,632 +0.01(+0.04%)
Nov 06, 2007 17.87 18.85 17.58 18.52 83,754,288 +1.25(+7.24%)
Nov 05, 2007 17.24 17.70 16.93 17.27 44,693,956 -0.38(-2.16%)
Nov 02, 2007 17.81 18.20 17.39 17.65 53,336,312 +0.05(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.