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 (%)
Jul 31, 2008 22.91 24.05 22.06 22.67 172,826,624 -2.47(-9.82%)
Jul 30, 2008 24.89 25.26 24.25 25.14 42,472,836 +0.80(+3.29%)
Jul 29, 2008 23.69 24.47 23.69 24.34 36,141,916 +0.78(+3.31%)
Jul 28, 2008 24.60 25.03 23.46 23.56 36,524,480 -0.91(-3.74%)
Jul 25, 2008 24.06 24.65 23.68 24.48 37,713,764 +0.47(+1.96%)
Jul 24, 2008 25.09 25.43 23.87 24.01 39,260,520 -1.16(-4.62%)
Jul 23, 2008 25.52 25.68 24.90 25.17 36,200,772 -0.26(-1.04%)
Jul 22, 2008 24.05 25.53 23.64 25.43 63,012,220 +0.55(+2.22%)
Jul 21, 2008 26.39 26.44 24.77 24.88 51,026,296 -1.20(-4.61%)
Jul 18, 2008 26.50 26.76 25.91 26.08 48,447,728 -0.48(-1.80%)
Jul 17, 2008 25.54 27.02 25.35 26.56 192,436,336 +1.37(+5.46%)
Jul 16, 2008 23.48 25.19 23.29 25.19 75,025,816 +1.93(+8.32%)
Jul 15, 2008 23.68 24.05 22.54 23.25 51,304,944 -0.66(-2.77%)
Jul 14, 2008 24.43 24.46 23.52 23.91 33,230,292 +0.01(+0.06%)
Jul 11, 2008 23.75 24.24 23.52 23.90 57,132,972 +0.39(+1.64%)
Jul 10, 2008 23.40 23.96 22.76 23.52 41,240,580 +0.18(+0.78%)
Jul 09, 2008 24.37 24.60 23.19 23.33 36,740,076 -1.21(-4.92%)
Jul 08, 2008 23.03 24.61 22.05 24.54 71,534,720 +1.69(+7.38%)
Jul 07, 2008 23.85 24.06 22.60 22.86 43,479,424 -0.71(-3.01%)
Jul 04, 2008 23.97 24.13 23.26 23.57 17,003,382 +0.00(+0.00%)
Jul 03, 2008 23.97 24.13 23.26 23.57 17,003,382 -0.16(-0.68%)
Jul 02, 2008 24.78 25.02 23.31 23.73 43,820,836 -0.73(-2.98%)
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.