Indicators

MasterCard (NY: MA )

455.39 +0.69 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.49	20.16	19.49	19.96	14,140,594	+0.48(+2.48%)
Dec 28, 2007	19.58	19.80	19.34	19.48	10,674,598	-0.00(-0.01%)
Dec 27, 2007	19.38	20.03	19.30	19.48	21,744,066	+0.05(+0.26%)
Dec 26, 2007	19.37	19.55	19.20	19.43	13,453,621	-0.24(-1.24%)
Dec 24, 2007	19.66	19.84	19.45	19.67	11,349,377	-0.02(-0.11%)
Dec 21, 2007	19.45	19.69	18.88	19.69	54,902,696	+0.52(+2.71%)
Dec 20, 2007	19.99	20.13	18.85	19.17	44,320,040	-0.52(-2.63%)
Dec 19, 2007	18.53	19.75	18.32	19.69	48,167,536	+0.98(+5.24%)
Dec 18, 2007	19.34	19.36	18.41	18.71	39,957,896	-0.29(-1.54%)
Dec 17, 2007	20.09	20.09	18.74	19.01	44,367,160	-1.08(-5.37%)
Dec 14, 2007	20.43	20.70	19.77	20.08	39,660,096	-0.62(-2.98%)
Dec 13, 2007	19.75	20.86	19.62	20.70	51,740,212	+0.86(+4.35%)
Dec 12, 2007	20.81	20.89	19.68	19.84	46,700,936	-0.33(-1.66%)
Dec 11, 2007	20.34	21.07	19.94	20.17	94,170,504	+0.19(+0.95%)
Dec 10, 2007	19.57	20.26	19.57	19.98	35,392,684	+0.54(+2.80%)
Dec 07, 2007	19.16	19.64	18.97	19.44	38,119,176	+0.33(+1.74%)
Dec 06, 2007	18.64	19.32	18.46	19.11	42,341,464	+0.55(+2.97%)
Dec 05, 2007	18.55	18.78	18.22	18.56	30,818,794	+0.40(+2.19%)
Dec 04, 2007	18.55	18.63	18.04	18.16	29,913,242	-0.56(-3.02%)

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.