Skip to main content

MasterCard (NY: MA )

477.86 -0.09 (-0.02%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 22.38 22.61 22.26 22.53 14,113,724 +0.01(+0.03%)
Aug 28, 2008 22.06 22.52 21.97 22.52 20,592,564 +0.51(+2.33%)
Aug 27, 2008 21.90 22.04 21.58 22.01 18,433,496 +0.02(+0.09%)
Aug 26, 2008 21.83 22.07 21.51 21.99 16,706,879 +0.24(+1.09%)
Aug 25, 2008 22.29 22.55 21.75 21.75 13,537,926 -0.69(-3.08%)
Aug 22, 2008 22.62 22.73 22.31 22.44 15,653,580 +0.04(+0.16%)
Aug 21, 2008 22.44 22.54 22.07 22.41 16,312,168 -0.19(-0.85%)
Aug 20, 2008 22.25 22.66 22.16 22.60 20,148,990 +0.44(+1.99%)
Aug 19, 2008 22.20 22.56 21.66 22.16 25,631,836 +0.06(+0.28%)
Aug 18, 2008 22.34 22.74 21.96 22.10 28,170,466 -0.10(-0.44%)
Aug 15, 2008 22.00 22.29 21.90 22.19 0 +0.29(+1.30%)
Aug 14, 2008 21.55 22.07 21.45 21.91 19,618,114 +0.22(+1.02%)
Aug 13, 2008 21.25 22.02 21.17 21.69 25,582,964 +0.24(+1.12%)
Aug 12, 2008 21.64 21.76 21.25 21.45 24,930,944 -0.39(-1.80%)
Aug 11, 2008 21.60 22.32 21.55 21.84 36,545,124 +0.28(+1.30%)
Aug 08, 2008 20.89 21.83 20.52 21.56 40,351,612 +0.66(+3.17%)
Aug 07, 2008 21.08 21.30 20.90 20.90 37,360,248 -0.65(-3.02%)
Aug 06, 2008 21.83 21.90 21.08 21.55 48,623,992 -0.47(-2.16%)
Aug 05, 2008 21.62 22.02 21.41 22.02 39,928,132 +0.57(+2.68%)
Aug 04, 2008 21.64 22.29 21.28 21.45 44,700,748 -0.59(-2.68%)
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.