Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.13 13.81 12.87 13.73 34,502,408 +0.72(+5.54%)
Oct 30, 2008 12.86 13.30 12.72 13.01 41,665,528 +0.40(+3.19%)
Oct 29, 2008 12.61 13.40 12.30 12.61 54,605,980 -0.03(-0.21%)
Oct 28, 2008 12.16 12.72 11.47 12.63 46,123,844 +0.90(+7.64%)
Oct 27, 2008 11.85 12.51 11.70 11.73 34,656,208 -0.40(-3.27%)
Oct 24, 2008 11.24 12.86 11.15 12.13 57,147,732 -0.50(-3.96%)
Oct 23, 2008 13.10 13.36 12.13 12.63 53,976,972 -0.46(-3.50%)
Oct 22, 2008 13.46 13.92 12.53 13.09 44,137,196 -0.82(-5.91%)
Oct 21, 2008 13.92 14.57 13.51 13.91 38,321,164 -0.03(-0.24%)
Oct 20, 2008 14.88 15.03 13.70 13.94 42,554,108 -0.61(-4.22%)
Oct 17, 2008 13.91 15.53 13.88 14.56 42,711,644 +0.01(+0.04%)
Oct 16, 2008 14.46 14.67 13.35 14.55 60,833,412 +0.29(+2.04%)
Oct 15, 2008 15.83 15.95 13.93 14.26 54,980,244 -1.91(-11.79%)
Oct 14, 2008 17.08 17.12 15.35 16.17 45,607,484 +0.04(+0.27%)
Oct 13, 2008 14.90 16.53 14.55 16.12 46,707,404 +2.03(+14.43%)
Oct 10, 2008 13.63 15.00 13.00 14.09 76,759,632 -0.37(-2.56%)
Oct 09, 2008 15.80 15.99 14.39 14.46 49,781,960 -0.73(-4.79%)
Oct 08, 2008 14.04 16.19 13.92 15.19 84,040,904 +0.45(+3.05%)
Oct 07, 2008 15.76 15.93 14.42 14.74 50,514,208 -0.81(-5.20%)
Oct 06, 2008 14.04 15.87 13.75 15.55 58,407,496 +0.67(+4.50%)
Oct 03, 2008 15.05 15.96 14.88 14.88 45,133,428 +0.01(+0.04%)
Oct 02, 2008 15.51 15.77 14.64 14.87 40,609,892 -1.04(-6.54%)
Oct 01, 2008 16.46 16.46 15.17 15.91 42,556,444 -0.56(-3.38%)
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%)
Sep 02, 2008 22.84 23.03 21.98 22.22 20,813,060 -0.31(-1.38%)
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.