MasterCard (NY: MA )

343.13 -1.46 (-0.42%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 132.36 139.17 129.66 138.34 3,423,920 +7.26(+5.54%)
Oct 30, 2008 129.64 134.07 128.19 131.08 4,134,767 +4.05(+3.19%)
Oct 29, 2008 127.03 135.06 123.97 127.03 5,418,941 -0.26(-0.21%)
Oct 28, 2008 122.56 128.21 115.58 127.29 4,577,198 +9.04(+7.65%)
Oct 27, 2008 119.44 126.02 117.92 118.25 3,439,183 -4.00(-3.27%)
Oct 24, 2008 113.25 129.58 112.32 122.24 5,671,178 -5.04(-3.96%)
Oct 23, 2008 131.96 134.58 122.19 127.28 5,356,520 -4.61(-3.50%)
Oct 22, 2008 135.68 140.26 126.31 131.89 4,380,049 -8.28(-5.91%)
Oct 21, 2008 140.29 146.79 136.14 140.17 3,802,882 -0.34(-0.24%)
Oct 20, 2008 149.98 151.41 138.04 140.51 4,222,948 -6.19(-4.22%)
Oct 17, 2008 140.18 156.52 139.91 146.70 4,238,581 +0.06(+0.04%)
Oct 16, 2008 145.75 147.87 134.50 146.63 6,036,934 +2.93(+2.04%)
Oct 15, 2008 159.55 160.75 140.38 143.70 5,456,082 -19.20(-11.79%)
Oct 14, 2008 172.11 172.48 154.64 162.91 4,525,956 +0.44(+0.27%)
Oct 13, 2008 150.16 166.59 146.60 162.47 4,635,109 +20.49(+14.43%)
Oct 10, 2008 137.33 151.17 131.02 141.98 7,617,407 -3.73(-2.56%)
Oct 09, 2008 159.17 161.09 145.04 145.72 4,940,219 -7.34(-4.79%)
Oct 08, 2008 141.52 163.15 140.24 153.05 8,339,979 +4.53(+3.05%)
Oct 07, 2008 158.84 160.49 145.32 148.52 5,012,885 -8.15(-5.20%)
Oct 06, 2008 141.47 159.94 138.51 156.67 5,796,193 +6.75(+4.50%)
Oct 03, 2008 151.66 160.82 149.93 149.93 4,478,912 +0.06(+0.04%)
Oct 02, 2008 156.29 158.90 147.48 149.86 4,030,009 -10.49(-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.