MasterCard (NY: MA )

362.14 USD +3.47 (+0.97%)
Streaming Delayed Price Updated: 12:16 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 16.46 17.05 16.00 16.08 35,901,000 -0.38(-2.30%)
Jul 30, 2007 15.65 16.50 15.51 16.46 32,945,500 +1.06(+6.86%)
Jul 27, 2007 15.86 15.99 15.20 15.40 24,597,840 -0.47(-2.95%)
Jul 26, 2007 15.83 16.08 15.22 15.87 36,318,920 -0.24(-1.48%)
Jul 25, 2007 16.00 16.38 15.78 16.11 36,042,890 +0.23(+1.47%)
Jul 24, 2007 16.55 16.55 15.73 15.88 34,123,750 -0.88(-5.27%)
Jul 23, 2007 16.55 16.90 16.54 16.76 16,295,000 +0.23(+1.40%)
Jul 20, 2007 16.70 16.89 16.26 16.53 37,080,000 -0.21(-1.28%)
Jul 19, 2007 17.09 17.25 16.74 16.74 38,204,040 -0.14(-0.83%)
Jul 18, 2007 16.78 16.96 16.66 16.88 21,465,010 -0.04(-0.24%)
Jul 17, 2007 17.16 17.24 16.80 16.92 19,898,000 -0.05(-0.28%)
Jul 16, 2007 16.80 17.28 16.80 16.97 28,160,700 +0.05(+0.30%)
Jul 13, 2007 16.78 17.46 16.60 16.92 63,697,580 +0.13(+0.80%)
Jul 12, 2007 15.80 16.85 15.73 16.79 58,221,250 +1.15(+7.37%)
Jul 11, 2007 15.90 15.99 15.56 15.63 30,505,120 -0.20(-1.26%)
Jul 10, 2007 16.05 16.08 15.67 15.84 24,121,460 -0.29(-1.78%)
Jul 09, 2007 16.20 16.44 16.01 16.12 19,612,050 -0.07(-0.42%)
Jul 06, 2007 16.19 16.28 15.96 16.19 19,056,000 +0.02(+0.12%)
Jul 05, 2007 16.30 16.39 16.06 16.17 17,587,750 -0.05(-0.31%)
Jul 03, 2007 16.70 16.75 16.19 16.22 13,227,000 -0.40(-2.39%)
Jul 02, 2007 16.55 16.75 16.50 16.62 27,865,030 +0.03(+0.19%)
Jun 29, 2007 16.60 16.72 16.37 16.59 25,935,000 +0.11(+0.66%)
Jun 28, 2007 16.33 16.57 16.12 16.48 19,709,690 +0.18(+1.07%)
Jun 27, 2007 16.19 16.45 15.78 16.30 32,074,130 +0.12(+0.75%)
Jun 26, 2007 16.35 16.54 16.00 16.18 44,163,890 -0.01(-0.08%)
Jun 25, 2007 16.90 16.90 16.06 16.20 38,693,460 -0.65(-3.85%)
Jun 22, 2007 16.42 16.84 16.42 16.84 46,219,850 +0.37(+2.27%)
Jun 21, 2007 16.34 16.49 15.82 16.47 57,839,660 +0.12(+0.75%)
Jun 20, 2007 16.61 16.94 16.28 16.35 59,054,000 -0.18(-1.10%)
Jun 19, 2007 16.42 16.72 16.15 16.53 54,080,000 +0.07(+0.39%)
Jun 18, 2007 15.94 16.48 15.82 16.46 61,196,000 +0.70(+4.42%)
Jun 15, 2007 15.22 15.82 15.22 15.76 47,971,000 +0.74(+4.90%)
Jun 14, 2007 15.01 15.27 14.81 15.03 30,471,000 -0.00(-0.01%)
Jun 13, 2007 14.66 15.15 14.56 15.03 51,924,000 +0.50(+3.43%)
Jun 12, 2007 14.17 14.62 14.07 14.53 50,815,000 +0.37(+2.62%)
Jun 11, 2007 14.42 14.63 14.01 14.16 42,395,160 -0.20(-1.38%)
Jun 08, 2007 13.95 14.71 13.52 14.36 66,578,830 +0.42(+2.99%)
Jun 07, 2007 14.70 14.92 13.81 13.94 62,603,500 -0.76(-5.18%)
Jun 06, 2007 14.80 14.84 14.58 14.70 22,646,700 -0.22(-1.46%)
Jun 05, 2007 15.07 15.09 14.66 14.92 37,776,940 -0.21(-1.36%)
Jun 04, 2007 15.05 15.17 14.97 15.12 14,693,000 +0.01(+0.10%)
Jun 01, 2007 15.20 15.22 14.97 15.11 31,536,000 +0.16(+1.04%)
May 31, 2007 14.95 15.33 14.80 14.96 54,730,300 +0.24(+1.64%)
May 30, 2007 14.25 14.77 14.25 14.71 46,088,500 +0.31(+2.13%)
May 29, 2007 14.18 14.60 14.10 14.41 58,825,800 +0.50(+3.59%)
May 25, 2007 13.94 14.02 13.83 13.91 14,527,830 +0.01(+0.06%)
May 24, 2007 14.09 14.16 13.76 13.90 29,118,300 -0.12(-0.82%)
May 23, 2007 14.10 14.36 13.94 14.01 43,779,490 +0.14(+1.01%)
May 22, 2007 14.09 14.10 13.82 13.87 16,377,380 -0.08(-0.56%)
May 21, 2007 13.72 14.13 13.69 13.95 27,555,270 +0.15(+1.06%)
May 18, 2007 13.65 13.83 13.49 13.80 24,626,000 +0.20(+1.44%)
May 17, 2007 13.63 13.80 13.52 13.61 15,158,500 -0.01(-0.07%)
May 16, 2007 13.45 13.68 13.35 13.62 22,084,560 +0.07(+0.55%)
May 15, 2007 13.55 13.84 13.40 13.54 23,010,930 +0.01(+0.07%)
May 14, 2007 13.85 13.96 13.46 13.54 39,195,010 -0.35(-2.51%)
May 11, 2007 13.90 14.23 13.52 13.88 59,747,290 +0.00(+0.01%)
May 10, 2007 14.03 14.32 13.80 13.88 49,972,090 -0.07(-0.52%)
May 09, 2007 13.70 14.23 13.63 13.96 41,856,000 +0.25(+1.82%)
May 08, 2007 13.57 13.72 13.35 13.71 32,483,800 +0.29(+2.19%)
May 07, 2007 13.38 13.87 13.29 13.41 44,290,300 -0.06(-0.41%)
May 04, 2007 13.48 13.59 13.20 13.47 44,949,300 -0.02(-0.12%)
May 03, 2007 12.70 13.51 12.65 13.48 85,008,030 +0.85(+6.70%)
May 02, 2007 12.57 13.01 12.43 12.63 160,441,040 +1.15(+10.01%)
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.