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 (%)
Sep 30, 2008 15.64 16.89 15.58 16.47 49,060,880 +0.86(+5.54%)
Sep 29, 2008 16.72 16.83 13.99 15.61 100,117,680 -1.58(-9.21%)
Sep 26, 2008 17.00 17.27 16.56 17.19 0 -0.49(-2.78%)
Sep 25, 2008 18.22 18.39 17.51 17.68 47,428,068 -0.37(-2.05%)
Sep 24, 2008 18.58 18.83 17.93 18.05 32,482,228 -0.34(-1.84%)
Sep 23, 2008 19.01 19.30 18.30 18.39 37,882,864 -0.41(-2.16%)
Sep 22, 2008 20.90 20.92 18.80 18.80 50,702,712 -2.12(-10.13%)
Sep 19, 2008 20.55 22.20 19.97 20.91 0 +1.55(+7.98%)
Sep 18, 2008 18.44 19.89 16.91 19.37 75,253,320 +1.16(+6.39%)
Sep 17, 2008 19.51 19.78 17.53 18.20 81,625,872 -1.75(-8.76%)
Sep 16, 2008 19.23 20.25 18.75 19.95 38,983,972 +0.28(+1.44%)
Sep 15, 2008 19.79 20.23 19.51 19.67 41,440,996 -1.12(-5.38%)
Sep 12, 2008 20.52 20.97 20.34 20.79 21,814,762 -0.17(-0.79%)
Sep 11, 2008 19.32 20.97 19.06 20.95 43,025,460 +1.14(+5.76%)
Sep 10, 2008 19.24 20.11 19.10 19.81 35,272,632 +0.61(+3.20%)
Sep 09, 2008 20.53 20.65 19.17 19.20 45,929,300 -1.18(-5.79%)
Sep 08, 2008 21.39 21.45 19.63 20.38 47,037,112 -0.19(-0.92%)
Sep 05, 2008 19.78 20.59 19.31 20.57 0 +0.50(+2.50%)
Sep 04, 2008 20.97 21.09 19.94 20.06 41,970,212 -1.26(-5.92%)
Sep 03, 2008 22.20 22.29 20.79 21.33 40,565,560 -0.89(-4.00%)
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.