Skip to main content

MasterCard (NY: MA )

496.05 -4.94 (-0.99%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 23.09 24.24 22.22 22.85 171,513,632 -2.49(-9.82%)
Jul 30, 2008 25.08 25.45 24.44 25.34 42,150,164 +0.81(+3.29%)
Jul 29, 2008 23.87 24.66 23.87 24.53 35,867,344 +0.79(+3.31%)
Jul 28, 2008 24.79 25.22 23.64 23.74 36,247,004 -0.92(-3.74%)
Jul 25, 2008 24.24 24.84 23.86 24.66 37,427,248 +0.47(+1.96%)
Jul 24, 2008 25.28 25.63 24.05 24.19 38,962,256 -1.17(-4.62%)
Jul 23, 2008 25.71 25.88 25.09 25.36 35,925,752 -0.27(-1.04%)
Jul 22, 2008 24.24 25.72 23.82 25.63 62,533,508 +0.56(+2.22%)
Jul 21, 2008 26.59 26.64 24.96 25.07 50,638,644 -1.21(-4.61%)
Jul 18, 2008 26.71 26.97 26.11 26.28 48,079,668 -0.48(-1.80%)
Jul 17, 2008 25.73 27.23 25.55 26.77 190,974,384 +1.39(+5.46%)
Jul 16, 2008 23.66 25.38 23.47 25.38 74,455,840 +1.95(+8.32%)
Jul 15, 2008 23.86 24.24 22.71 23.43 50,915,176 -0.67(-2.77%)
Jul 14, 2008 24.61 24.65 23.70 24.10 32,977,840 +0.01(+0.06%)
Jul 11, 2008 23.93 24.42 23.70 24.08 56,698,928 +0.39(+1.64%)
Jul 10, 2008 23.58 24.15 22.93 23.70 40,927,272 +0.18(+0.78%)
Jul 09, 2008 24.56 24.79 23.36 23.51 36,460,960 -1.22(-4.92%)
Jul 08, 2008 23.21 24.80 22.22 24.73 70,991,264 +1.70(+7.37%)
Jul 07, 2008 24.03 24.25 22.77 23.03 43,149,108 -0.71(-3.01%)
Jul 04, 2008 24.16 24.31 23.44 23.75 16,874,206 +0.00(+0.00%)
Jul 03, 2008 24.16 24.31 23.44 23.75 16,874,206 -0.16(-0.69%)
Jul 02, 2008 24.97 25.21 23.49 23.91 43,487,928 -0.74(-2.98%)
Jul 01, 2008 24.57 25.34 24.19 24.65 45,443,264 -0.20(-0.82%)
Jun 30, 2008 25.55 25.88 24.84 24.85 29,914,684 -0.58(-2.28%)
Jun 27, 2008 25.74 26.01 24.99 25.43 42,544,088 -0.38(-1.45%)
Jun 26, 2008 26.72 26.76 25.08 25.80 50,918,124 -1.32(-4.85%)
Jun 25, 2008 27.24 27.62 26.91 27.12 41,348,412 +0.88(+3.36%)
Jun 24, 2008 26.32 26.55 25.75 26.24 35,952,924 -0.20(-0.76%)
Jun 23, 2008 26.72 27.07 26.20 26.44 19,733,564 -0.14(-0.52%)
Jun 20, 2008 27.14 27.56 26.49 26.58 28,780,162 -0.80(-2.94%)
Jun 19, 2008 27.38 27.87 27.01 27.38 25,810,506 -0.05(-0.17%)
Jun 18, 2008 27.23 27.59 26.71 27.43 20,240,916 +0.08(+0.30%)
Jun 17, 2008 28.06 28.06 27.17 27.35 16,782,074 -0.21(-0.77%)
Jun 16, 2008 27.33 27.98 27.05 27.56 18,242,132 +0.19(+0.69%)
Jun 13, 2008 26.78 27.49 26.78 27.37 22,904,654 +0.75(+2.83%)
Jun 12, 2008 26.41 27.11 26.38 26.62 33,441,242 +0.49(+1.86%)
Jun 11, 2008 26.90 26.95 25.94 26.13 25,194,364 -0.64(-2.39%)
Jun 10, 2008 26.99 27.65 26.52 26.77 27,985,560 -0.50(-1.84%)
Jun 09, 2008 27.80 27.97 25.87 27.27 58,926,908 -0.41(-1.46%)
Jun 06, 2008 28.29 28.30 27.59 27.68 31,399,246 -0.98(-3.41%)
Jun 05, 2008 28.03 28.65 27.65 28.65 49,110,648 +0.82(+2.95%)
Jun 04, 2008 28.77 28.97 27.56 27.83 70,698,048 -0.94(-3.25%)
Jun 03, 2008 29.37 29.38 28.30 28.77 100,360,344 -1.18(-3.94%)
Jun 02, 2008 28.94 29.95 28.32 29.95 54,104,656 +1.06(+3.68%)
May 30, 2008 29.10 29.97 28.51 28.88 64,308,944 -0.03(-0.11%)
May 29, 2008 27.57 29.66 27.56 28.92 138,938,880 +2.07(+7.71%)
May 28, 2008 26.40 26.85 26.05 26.85 33,512,344 +0.76(+2.92%)
May 27, 2008 25.64 26.15 25.53 26.09 15,313,862 +0.52(+2.03%)
May 26, 2008 25.49 25.78 25.31 25.57 0 +0.00(+0.00%)
May 23, 2008 25.49 25.78 25.31 25.57 13,413,567 -0.25(-0.97%)
May 22, 2008 25.86 26.44 25.48 25.82 22,954,194 -0.26(-0.99%)
May 21, 2008 25.96 26.77 25.85 26.08 30,567,916 +0.09(+0.36%)
May 20, 2008 26.04 26.12 25.57 25.98 20,413,510 -0.22(-0.84%)
May 19, 2008 26.53 26.76 26.02 26.20 21,351,610 -0.32(-1.20%)
May 16, 2008 26.95 27.03 26.26 26.52 21,163,138 -0.32(-1.18%)
May 15, 2008 26.92 27.02 26.60 26.84 17,475,676 +0.03(+0.11%)
May 14, 2008 27.33 27.63 26.72 26.81 25,687,858 -0.22(-0.81%)
May 13, 2008 27.31 27.39 26.82 27.03 13,811,969 -0.14(-0.50%)
May 12, 2008 26.82 27.42 26.42 27.16 24,799,478 +0.32(+1.19%)
May 09, 2008 27.28 27.65 26.70 26.84 19,570,096 -0.61(-2.24%)
May 08, 2008 27.52 27.52 26.86 27.46 24,377,204 +0.22(+0.82%)
May 07, 2008 27.71 28.16 27.23 27.23 30,780,784 -0.47(-1.69%)
May 06, 2008 27.23 28.21 27.05 27.70 38,742,612 +0.49(+1.80%)
May 05, 2008 26.40 27.51 26.39 27.21 23,035,296 +0.54(+2.02%)
May 02, 2008 27.90 27.93 26.38 26.68 47,762,764 -0.83(-3.03%)
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.