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 (%)
Sep 28, 2007 13.64 14.14 13.49 13.74 49,374,716 -0.00(-0.02%)
Sep 27, 2007 13.40 13.93 13.15 13.75 44,177,560 +0.48(+3.61%)
Sep 26, 2007 13.28 13.41 13.00 13.27 30,069,868 -0.01(-0.10%)
Sep 25, 2007 13.04 13.36 12.93 13.28 42,914,008 +0.07(+0.51%)
Sep 24, 2007 13.70 13.71 12.90 13.21 55,010,640 -0.40(-2.93%)
Sep 21, 2007 14.01 14.11 13.60 13.61 21,943,960 -0.27(-1.97%)
Sep 20, 2007 13.93 14.07 13.76 13.89 20,972,202 +0.00(+0.01%)
Sep 19, 2007 13.84 14.12 13.64 13.88 50,261,140 +0.34(+2.53%)
Sep 18, 2007 12.83 13.83 12.61 13.54 55,932,332 +0.84(+6.65%)
Sep 17, 2007 12.76 12.84 12.54 12.70 14,969,915 -0.10(-0.82%)
Sep 14, 2007 12.80 12.91 12.61 12.80 19,095,982 -0.15(-1.18%)
Sep 13, 2007 12.88 13.22 12.54 12.96 33,215,272 +0.25(+1.95%)
Sep 12, 2007 12.31 12.76 12.18 12.71 21,872,894 +0.43(+3.53%)
Sep 11, 2007 12.08 12.49 12.08 12.28 23,057,308 +0.23(+1.90%)
Sep 10, 2007 12.14 12.26 11.76 12.05 28,606,826 -0.05(-0.38%)
Sep 07, 2007 12.18 12.26 12.03 12.09 26,676,230 -0.42(-3.38%)
Sep 06, 2007 12.81 12.81 12.45 12.52 15,098,047 -0.07(-0.58%)
Sep 05, 2007 12.70 12.70 12.47 12.59 20,143,650 -0.25(-1.94%)
Sep 04, 2007 12.72 12.99 12.64 12.84 20,214,714 +0.12(+0.91%)
Aug 31, 2007 12.60 12.95 12.53 12.72 28,895,392 +0.42(+3.41%)
Aug 30, 2007 12.17 12.49 12.10 12.30 23,490,158 -0.09(-0.71%)
Aug 29, 2007 12.39 12.55 12.07 12.39 35,379,520 +0.12(+0.98%)
Aug 28, 2007 12.67 12.77 12.08 12.27 46,712,208 -0.57(-4.43%)
Aug 27, 2007 12.86 13.09 12.71 12.84 18,648,392 -0.15(-1.13%)
Aug 24, 2007 13.21 13.21 12.83 12.99 23,053,002 -0.23(-1.73%)
Aug 23, 2007 13.55 13.56 12.86 13.21 31,201,768 -0.23(-1.75%)
Aug 22, 2007 13.21 13.51 13.13 13.45 28,627,284 +0.43(+3.32%)
Aug 21, 2007 12.91 13.25 12.82 13.02 22,682,602 +0.21(+1.64%)
Aug 20, 2007 12.96 13.10 12.66 12.81 31,147,932 +0.08(+0.66%)
Aug 17, 2007 12.61 12.92 12.12 12.72 54,780,220 +0.65(+5.38%)
Aug 16, 2007 11.53 12.97 11.14 12.07 77,521,600 +0.09(+0.74%)
Aug 15, 2007 12.44 12.60 11.98 11.98 35,685,960 -0.42(-3.36%)
Aug 14, 2007 12.51 12.67 12.20 12.40 40,379,048 -0.29(-2.25%)
Aug 13, 2007 13.23 13.29 12.63 12.69 38,870,312 -0.17(-1.31%)
Aug 10, 2007 12.94 13.00 12.40 12.85 46,496,796 -0.27(-2.04%)
Aug 09, 2007 13.24 13.61 13.10 13.12 41,035,084 -0.63(-4.55%)
Aug 08, 2007 13.54 13.93 13.37 13.75 51,071,196 +0.35(+2.60%)
Aug 07, 2007 12.78 13.47 12.54 13.40 75,918,224 +0.62(+4.83%)
Aug 06, 2007 12.27 12.86 11.47 12.78 93,545,008 +0.51(+4.12%)
Aug 03, 2007 12.50 13.25 12.23 12.28 75,002,128 -0.97(-7.32%)
Aug 02, 2007 13.65 13.73 12.94 13.25 60,816,660 -0.69(-4.92%)
Aug 01, 2007 14.01 14.16 12.91 13.93 138,766,128 -1.00(-6.72%)
Jul 31, 2007 15.29 15.84 14.86 14.93 38,656,040 -0.35(-2.30%)
Jul 30, 2007 14.53 15.33 14.40 15.29 35,473,736 +0.98(+6.86%)
Jul 27, 2007 14.73 14.85 14.12 14.31 26,485,476 -0.44(-2.96%)
Jul 26, 2007 14.70 14.93 14.14 14.74 39,106,032 -0.22(-1.48%)
Jul 25, 2007 14.86 15.21 14.66 14.96 38,808,816 +0.22(+1.47%)
Jul 24, 2007 15.37 15.37 14.61 14.75 36,742,404 -0.82(-5.27%)
Jul 23, 2007 15.37 15.70 15.36 15.57 17,545,476 +0.22(+1.40%)
Jul 20, 2007 15.51 15.69 15.11 15.35 39,925,516 -0.20(-1.28%)
Jul 19, 2007 15.87 16.02 15.54 15.55 41,135,816 -0.13(-0.83%)
Jul 18, 2007 15.59 15.75 15.47 15.68 23,112,232 -0.04(-0.24%)
Jul 17, 2007 15.94 16.01 15.61 15.72 21,424,970 -0.04(-0.28%)
Jul 16, 2007 15.60 16.05 15.60 15.76 30,321,750 +0.05(+0.30%)
Jul 13, 2007 15.58 16.22 15.42 15.71 68,585,728 +0.12(+0.80%)
Jul 12, 2007 14.67 15.65 14.61 15.59 62,689,144 +1.07(+7.37%)
Jul 11, 2007 14.77 14.85 14.45 14.52 32,846,080 -0.19(-1.26%)
Jul 10, 2007 14.91 14.93 14.55 14.71 25,972,538 -0.27(-1.78%)
Jul 09, 2007 15.04 15.27 14.87 14.97 21,117,076 -0.06(-0.42%)
Jul 06, 2007 15.03 15.12 14.82 15.04 20,518,356 +0.02(+0.12%)
Jul 05, 2007 15.14 15.23 14.92 15.02 18,937,432 -0.05(-0.31%)
Jul 03, 2007 15.51 15.55 15.04 15.06 14,242,039 -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.