Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.13 13.81 12.87 13.73 34,502,408 +0.72(+5.54%)
Oct 30, 2008 12.86 13.30 12.72 13.01 41,665,528 +0.40(+3.19%)
Oct 29, 2008 12.61 13.40 12.30 12.61 54,605,980 -0.03(-0.21%)
Oct 28, 2008 12.16 12.72 11.47 12.63 46,123,844 +0.90(+7.64%)
Oct 27, 2008 11.85 12.51 11.70 11.73 34,656,208 -0.40(-3.27%)
Oct 24, 2008 11.24 12.86 11.15 12.13 57,147,732 -0.50(-3.96%)
Oct 23, 2008 13.10 13.36 12.13 12.63 53,976,972 -0.46(-3.50%)
Oct 22, 2008 13.46 13.92 12.53 13.09 44,137,196 -0.82(-5.91%)
Oct 21, 2008 13.92 14.57 13.51 13.91 38,321,164 -0.03(-0.24%)
Oct 20, 2008 14.88 15.03 13.70 13.94 42,554,108 -0.61(-4.22%)
Oct 17, 2008 13.91 15.53 13.88 14.56 42,711,644 +0.01(+0.04%)
Oct 16, 2008 14.46 14.67 13.35 14.55 60,833,412 +0.29(+2.04%)
Oct 15, 2008 15.83 15.95 13.93 14.26 54,980,244 -1.91(-11.79%)
Oct 14, 2008 17.08 17.12 15.35 16.17 45,607,484 +0.04(+0.27%)
Oct 13, 2008 14.90 16.53 14.55 16.12 46,707,404 +2.03(+14.43%)
Oct 10, 2008 13.63 15.00 13.00 14.09 76,759,632 -0.37(-2.56%)
Oct 09, 2008 15.80 15.99 14.39 14.46 49,781,960 -0.73(-4.79%)
Oct 08, 2008 14.04 16.19 13.92 15.19 84,040,904 +0.45(+3.05%)
Oct 07, 2008 15.76 15.93 14.42 14.74 50,514,208 -0.81(-5.20%)
Oct 06, 2008 14.04 15.87 13.75 15.55 58,407,496 +0.67(+4.50%)
Oct 03, 2008 15.05 15.96 14.88 14.88 45,133,428 +0.01(+0.04%)
Oct 02, 2008 15.51 15.77 14.64 14.87 40,609,892 -1.04(-6.54%)
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.