Skip to main content

MasterCard (NY: MA )

480.08 +2.13 (+0.45%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.48 18.09 16.17 17.64 218,195,952 +3.04(+20.85%)
Oct 30, 2007 14.68 14.70 14.27 14.60 33,065,606 -0.02(-0.13%)
Oct 29, 2007 14.78 15.00 14.57 14.61 17,343,050 +0.03(+0.20%)
Oct 26, 2007 14.30 14.83 14.30 14.58 30,717,236 +0.52(+3.73%)
Oct 25, 2007 13.65 14.16 13.41 14.06 71,353,400 +0.38(+2.77%)
Oct 24, 2007 13.75 13.75 13.29 13.68 35,736,996 -0.10(-0.69%)
Oct 23, 2007 13.87 14.15 13.68 13.78 48,352,080 +0.16(+1.19%)
Oct 22, 2007 13.93 14.27 13.50 13.61 59,615,856 -0.47(-3.30%)
Oct 19, 2007 14.23 14.31 13.96 14.08 18,573,764 -0.20(-1.38%)
Oct 18, 2007 14.23 14.44 14.02 14.28 20,054,280 -0.08(-0.58%)
Oct 17, 2007 14.67 14.71 14.06 14.36 27,686,214 -0.09(-0.64%)
Oct 16, 2007 14.52 14.58 14.32 14.45 24,553,976 -0.21(-1.46%)
Oct 15, 2007 15.16 15.20 14.52 14.67 27,547,314 -0.49(-3.25%)
Oct 12, 2007 15.10 15.32 15.01 15.16 18,699,742 +0.13(+0.85%)
Oct 11, 2007 15.35 15.73 14.69 15.03 44,479,156 -0.28(-1.81%)
Oct 10, 2007 15.09 15.53 15.05 15.31 38,385,444 +0.20(+1.31%)
Oct 09, 2007 15.16 15.28 15.05 15.11 23,229,586 +0.03(+0.20%)
Oct 08, 2007 15.14 15.22 14.74 15.08 20,169,492 -0.01(-0.06%)
Oct 05, 2007 15.26 15.31 14.82 15.09 21,795,370 +0.08(+0.56%)
Oct 04, 2007 14.65 15.17 14.64 15.00 34,992,968 +0.43(+2.94%)
Oct 03, 2007 14.12 14.89 14.10 14.58 56,761,420 +0.37(+2.59%)
Oct 02, 2007 14.37 14.42 14.08 14.21 20,646,488 -0.04(-0.25%)
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.