Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 13.74 14.25 13.59 13.85 48,999,612 -0.00(-0.02%)
Sep 27, 2007 13.50 14.03 13.25 13.85 43,841,940 +0.48(+3.60%)
Sep 26, 2007 13.38 13.51 13.10 13.37 29,841,424 -0.01(-0.10%)
Sep 25, 2007 13.14 13.46 13.03 13.38 42,587,984 +0.07(+0.51%)
Sep 24, 2007 13.80 13.81 12.99 13.31 54,592,720 -0.40(-2.93%)
Sep 21, 2007 14.12 14.22 13.70 13.72 21,777,250 -0.28(-1.97%)
Sep 20, 2007 14.04 14.18 13.86 13.99 20,812,874 +0.00(+0.01%)
Sep 19, 2007 13.94 14.22 13.75 13.99 49,879,304 +0.35(+2.53%)
Sep 18, 2007 12.93 13.94 12.71 13.65 55,507,408 +0.85(+6.65%)
Sep 17, 2007 12.86 12.94 12.63 12.79 14,856,187 -0.11(-0.82%)
Sep 14, 2007 12.89 13.01 12.71 12.90 18,950,908 -0.15(-1.18%)
Sep 13, 2007 12.98 13.32 12.64 13.05 32,962,934 +0.25(+1.95%)
Sep 12, 2007 12.40 12.85 12.27 12.81 21,706,724 +0.44(+3.53%)
Sep 11, 2007 12.17 12.59 12.17 12.37 22,882,140 +0.23(+1.90%)
Sep 10, 2007 12.23 12.35 11.85 12.14 28,389,498 -0.05(-0.38%)
Sep 07, 2007 12.27 12.36 12.12 12.19 26,473,570 -0.43(-3.38%)
Sep 06, 2007 12.91 12.91 12.55 12.61 14,983,346 -0.07(-0.58%)
Sep 05, 2007 12.80 12.80 12.57 12.69 19,990,618 -0.25(-1.94%)
Sep 04, 2007 12.82 13.09 12.74 12.94 20,061,142 +0.12(+0.91%)
Aug 31, 2007 12.70 13.05 12.63 12.82 28,675,872 +0.42(+3.41%)
Aug 30, 2007 12.26 12.58 12.19 12.40 23,311,702 -0.09(-0.71%)
Aug 29, 2007 12.49 12.64 12.17 12.49 35,110,740 +0.12(+0.98%)
Aug 28, 2007 12.77 12.87 12.18 12.36 46,357,332 -0.57(-4.43%)
Aug 27, 2007 12.95 13.19 12.81 12.94 18,506,718 -0.15(-1.13%)
Aug 24, 2007 13.31 13.31 12.93 13.09 22,877,866 -0.23(-1.73%)
Aug 23, 2007 13.65 13.66 12.96 13.32 30,964,726 -0.24(-1.75%)
Aug 22, 2007 13.31 13.61 13.23 13.55 28,409,800 +0.44(+3.32%)
Aug 21, 2007 13.01 13.35 12.91 13.12 22,510,282 +0.21(+1.64%)
Aug 20, 2007 13.06 13.20 12.76 12.91 30,911,298 +0.08(+0.66%)
Aug 17, 2007 12.71 13.02 12.21 12.82 54,364,048 +0.66(+5.38%)
Aug 16, 2007 11.62 13.07 11.23 12.17 76,932,664 +0.09(+0.74%)
Aug 15, 2007 12.54 12.70 12.07 12.08 35,414,852 -0.42(-3.35%)
Aug 14, 2007 12.61 12.77 12.30 12.50 40,072,288 -0.29(-2.25%)
Aug 13, 2007 13.34 13.39 12.73 12.78 38,575,008 -0.17(-1.31%)
Aug 10, 2007 13.04 13.10 12.49 12.95 46,143,556 -0.27(-2.04%)
Aug 09, 2007 13.34 13.71 13.20 13.22 40,723,340 -0.63(-4.55%)
Aug 08, 2007 13.65 14.04 13.48 13.85 50,683,204 +0.35(+2.60%)
Aug 07, 2007 12.88 13.57 12.63 13.50 75,341,472 +0.62(+4.83%)
Aug 06, 2007 12.36 12.96 11.55 12.88 92,834,344 +0.51(+4.12%)
Aug 03, 2007 12.60 13.35 12.32 12.37 74,432,328 -0.98(-7.32%)
Aug 02, 2007 13.76 13.83 13.04 13.35 60,354,632 -0.69(-4.92%)
Aug 01, 2007 14.11 14.27 13.01 14.04 137,711,904 -1.01(-6.72%)
Jul 31, 2007 15.40 15.96 14.97 15.05 38,362,368 -0.35(-2.30%)
Jul 30, 2007 14.64 15.44 14.51 15.40 35,204,236 +0.99(+6.86%)
Jul 27, 2007 14.84 14.96 14.22 14.41 26,284,264 -0.44(-2.95%)
Jul 26, 2007 14.81 15.05 14.25 14.85 38,808,940 -0.22(-1.48%)
Jul 25, 2007 14.97 15.33 14.77 15.08 38,513,984 +0.22(+1.47%)
Jul 24, 2007 15.49 15.49 14.72 14.86 36,463,268 -0.83(-5.27%)
Jul 23, 2007 15.49 15.82 15.48 15.68 17,412,182 +0.22(+1.40%)
Jul 20, 2007 15.63 15.81 15.22 15.47 39,622,200 -0.20(-1.28%)
Jul 19, 2007 15.99 16.14 15.66 15.67 40,823,304 -0.13(-0.83%)
Jul 18, 2007 15.70 15.87 15.59 15.80 22,936,648 -0.04(-0.24%)
Jul 17, 2007 16.06 16.13 15.72 15.84 21,262,204 -0.04(-0.28%)
Jul 16, 2007 15.72 16.17 15.72 15.88 30,091,392 +0.05(+0.30%)
Jul 13, 2007 15.70 16.34 15.54 15.84 68,064,672 +0.13(+0.80%)
Jul 12, 2007 14.79 15.77 14.72 15.71 62,212,888 +1.08(+7.37%)
Jul 11, 2007 14.88 14.96 14.56 14.63 32,596,546 -0.19(-1.26%)
Jul 10, 2007 15.02 15.04 14.66 14.82 25,775,222 -0.27(-1.78%)
Jul 09, 2007 15.16 15.38 14.98 15.09 20,956,648 -0.06(-0.42%)
Jul 06, 2007 15.15 15.24 14.93 15.15 20,362,476 +0.02(+0.12%)
Jul 05, 2007 15.25 15.34 15.03 15.13 18,793,564 -0.05(-0.31%)
Jul 03, 2007 15.63 15.67 15.15 15.18 14,133,841 -0.37(-2.39%)
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.