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 (%)
Apr 30, 2008 25.63 26.28 25.54 25.83 47,051,316 +0.39(+1.53%)
Apr 29, 2008 24.25 25.89 23.96 25.45 141,404,800 +2.92(+12.98%)
Apr 28, 2008 22.23 22.52 21.88 22.52 29,697,552 +0.47(+2.15%)
Apr 25, 2008 22.75 22.78 21.99 22.05 21,834,820 -0.20(-0.90%)
Apr 24, 2008 21.79 22.41 21.50 22.25 18,224,318 +0.60(+2.76%)
Apr 23, 2008 21.71 22.04 21.63 21.65 13,284,666 -0.14(-0.64%)
Apr 22, 2008 21.98 22.19 21.73 21.79 12,364,786 -0.13(-0.58%)
Apr 21, 2008 21.79 22.14 21.46 21.92 19,053,764 +0.21(+0.98%)
Apr 18, 2008 21.77 22.22 21.55 21.71 30,397,164 +0.30(+1.39%)
Apr 17, 2008 21.36 21.53 21.12 21.41 11,334,873 +0.00(+0.01%)
Apr 16, 2008 21.04 21.53 20.72 21.40 24,870,786 +0.54(+2.58%)
Apr 15, 2008 21.18 21.31 20.42 20.87 27,919,780 -0.22(-1.07%)
Apr 14, 2008 21.13 21.36 20.62 21.09 25,340,556 -0.14(-0.66%)
Apr 11, 2008 20.97 21.45 20.93 21.23 17,350,544 -0.03(-0.14%)
Apr 10, 2008 21.47 21.58 20.99 21.26 21,246,942 +0.02(+0.07%)
Apr 09, 2008 21.55 21.94 21.06 21.24 23,768,968 -0.25(-1.18%)
Apr 08, 2008 20.92 21.62 20.92 21.50 25,396,848 +0.48(+2.31%)
Apr 07, 2008 21.26 21.62 20.92 21.01 21,235,808 -0.03(-0.14%)
Apr 04, 2008 21.54 21.63 20.92 21.04 21,005,204 -0.43(-2.02%)
Apr 03, 2008 20.62 21.48 20.62 21.48 26,957,744 +0.70(+3.35%)
Apr 02, 2008 21.30 21.36 20.74 20.78 23,623,372 -0.54(-2.55%)
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.