Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.61 18.23 16.29 17.77 216,538,304 +3.07(+20.85%)
Oct 30, 2007 14.79 14.82 14.38 14.71 32,814,404 -0.02(-0.13%)
Oct 29, 2007 14.89 15.12 14.68 14.73 17,211,294 +0.03(+0.20%)
Oct 26, 2007 14.41 14.94 14.41 14.70 30,483,874 +0.53(+3.73%)
Oct 25, 2007 13.76 14.27 13.51 14.17 70,811,320 +0.38(+2.77%)
Oct 24, 2007 13.85 13.85 13.40 13.78 35,465,500 -0.10(-0.69%)
Oct 23, 2007 13.98 14.26 13.78 13.88 47,984,748 +0.16(+1.19%)
Oct 22, 2007 14.04 14.38 13.60 13.72 59,162,952 -0.47(-3.30%)
Oct 19, 2007 14.34 14.42 14.07 14.19 18,432,656 -0.20(-1.38%)
Oct 18, 2007 14.34 14.55 14.13 14.39 19,901,926 -0.08(-0.58%)
Oct 17, 2007 14.79 14.82 14.16 14.47 27,475,878 -0.09(-0.64%)
Oct 16, 2007 14.64 14.69 14.43 14.56 24,367,438 -0.22(-1.46%)
Oct 15, 2007 15.27 15.31 14.63 14.78 27,338,034 -0.50(-3.25%)
Oct 12, 2007 15.22 15.44 15.13 15.27 18,557,678 +0.13(+0.85%)
Oct 11, 2007 15.47 15.85 14.81 15.15 44,141,244 -0.28(-1.81%)
Oct 10, 2007 15.21 15.65 15.16 15.42 38,093,828 +0.20(+1.31%)
Oct 09, 2007 15.28 15.39 15.16 15.23 23,053,110 +0.03(+0.20%)
Oct 08, 2007 15.25 15.34 14.86 15.19 20,016,262 -0.01(-0.06%)
Oct 05, 2007 15.38 15.43 14.93 15.20 21,629,788 +0.09(+0.56%)
Oct 04, 2007 14.76 15.29 14.75 15.12 34,727,124 +0.43(+2.94%)
Oct 03, 2007 14.22 15.01 14.21 14.69 56,330,200 +0.37(+2.59%)
Oct 02, 2007 14.48 14.53 14.19 14.32 20,489,634 -0.04(-0.25%)
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.