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%)
Jul 01, 2008 24.38 25.15 24.01 24.46 45,791,144 -0.20(-0.82%)
Jun 30, 2008 25.35 25.68 24.65 24.66 30,143,688 -0.58(-2.28%)
Jun 27, 2008 25.54 25.82 24.80 25.24 42,869,776 -0.37(-1.45%)
Jun 26, 2008 26.52 26.56 24.89 25.61 51,307,916 -1.31(-4.85%)
Jun 25, 2008 27.04 27.41 26.70 26.91 41,664,944 +0.87(+3.36%)
Jun 24, 2008 26.12 26.35 25.56 26.04 36,228,152 -0.20(-0.76%)
Jun 23, 2008 26.52 26.86 26.00 26.24 19,884,630 -0.14(-0.52%)
Jun 20, 2008 26.93 27.35 26.28 26.38 29,000,482 -0.80(-2.94%)
Jun 19, 2008 27.17 27.66 26.80 27.17 26,008,092 -0.05(-0.17%)
Jun 18, 2008 27.03 27.38 26.51 27.22 20,395,866 +0.08(+0.30%)
Jun 17, 2008 27.85 27.85 26.96 27.14 16,910,544 -0.21(-0.77%)
Jun 16, 2008 27.12 27.77 26.84 27.35 18,381,780 +0.19(+0.69%)
Jun 13, 2008 26.58 27.28 26.58 27.16 23,079,996 +0.75(+2.83%)
Jun 12, 2008 26.21 26.90 26.18 26.41 33,697,244 +0.48(+1.86%)
Jun 11, 2008 26.70 26.75 25.74 25.93 25,387,234 -0.64(-2.39%)
Jun 10, 2008 26.78 27.44 26.32 26.57 28,199,796 -0.50(-1.84%)
Jun 09, 2008 27.59 27.76 25.67 27.06 59,378,008 -0.40(-1.46%)
Jun 06, 2008 28.07 28.09 27.38 27.47 31,639,614 -0.97(-3.41%)
Jun 05, 2008 27.82 28.43 27.44 28.43 49,486,600 +0.81(+2.95%)
Jun 04, 2008 28.55 28.75 27.35 27.62 71,239,256 -0.93(-3.25%)
Jun 03, 2008 29.15 29.16 28.08 28.55 101,128,624 -1.17(-3.94%)
Jun 02, 2008 28.72 29.72 28.10 29.72 54,518,840 +1.05(+3.68%)
May 30, 2008 28.88 29.75 28.29 28.67 64,801,244 -0.03(-0.11%)
May 29, 2008 27.36 29.44 27.35 28.70 140,002,496 +2.05(+7.71%)
May 28, 2008 26.20 26.64 25.85 26.64 33,768,888 +0.76(+2.92%)
May 27, 2008 25.45 25.95 25.34 25.89 15,431,093 +0.51(+2.03%)
May 26, 2008 25.29 25.59 25.12 25.37 0 +0.00(+0.00%)
May 23, 2008 25.29 25.59 25.12 25.37 13,516,251 -0.25(-0.97%)
May 22, 2008 25.66 26.24 25.29 25.62 23,129,912 -0.26(-0.99%)
May 21, 2008 25.76 26.57 25.65 25.88 30,801,922 +0.09(+0.36%)
May 20, 2008 25.84 25.92 25.37 25.79 20,569,780 -0.22(-0.84%)
May 19, 2008 26.33 26.55 25.82 26.00 21,515,062 -0.32(-1.20%)
May 16, 2008 26.75 26.82 26.06 26.32 21,325,146 -0.31(-1.18%)
May 15, 2008 26.71 26.81 26.40 26.63 17,609,456 +0.03(+0.11%)
May 14, 2008 27.12 27.42 26.52 26.60 25,884,504 -0.22(-0.81%)
May 13, 2008 27.11 27.18 26.62 26.82 13,917,703 -0.14(-0.50%)
May 12, 2008 26.61 27.21 26.22 26.96 24,989,324 +0.32(+1.19%)
May 09, 2008 27.08 27.44 26.50 26.64 19,719,910 -0.61(-2.24%)
May 08, 2008 27.31 27.31 26.65 27.25 24,563,818 +0.22(+0.82%)
May 07, 2008 27.50 27.95 27.03 27.03 31,016,418 -0.47(-1.69%)
May 06, 2008 27.02 27.99 26.84 27.49 39,039,196 +0.48(+1.79%)
May 05, 2008 26.20 27.30 26.19 27.01 23,211,638 +0.54(+2.02%)
May 02, 2008 27.68 27.71 26.18 26.47 48,128,400 -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.