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 (%)
Dec 31, 2007 19.66 20.35 19.66 20.14 14,013,756 +0.49(+2.48%)
Dec 28, 2007 19.76 19.98 19.51 19.65 10,578,849 -0.00(-0.01%)
Dec 27, 2007 19.56 20.21 19.47 19.66 21,549,026 +0.05(+0.26%)
Dec 26, 2007 19.55 19.72 19.37 19.60 13,332,944 -0.25(-1.24%)
Dec 24, 2007 19.84 20.02 19.62 19.85 11,247,575 -0.02(-0.11%)
Dec 21, 2007 19.63 19.87 19.05 19.87 54,410,232 +0.52(+2.71%)
Dec 20, 2007 20.17 20.31 19.02 19.35 43,922,500 -0.52(-2.63%)
Dec 19, 2007 18.70 19.93 18.48 19.87 47,735,484 +0.99(+5.24%)
Dec 18, 2007 19.51 19.53 18.58 18.88 39,599,480 -0.30(-1.54%)
Dec 17, 2007 20.27 20.27 18.91 19.18 43,969,196 -1.09(-5.37%)
Dec 14, 2007 20.62 20.89 19.95 20.27 39,304,356 -0.62(-2.97%)
Dec 13, 2007 19.93 21.05 19.80 20.89 51,276,116 +0.87(+4.35%)
Dec 12, 2007 21.00 21.08 19.86 20.02 46,282,040 -0.34(-1.66%)
Dec 11, 2007 20.53 21.26 20.12 20.35 93,325,816 +0.19(+0.95%)
Dec 10, 2007 19.75 20.44 19.75 20.16 35,075,220 +0.55(+2.80%)
Dec 07, 2007 19.34 19.82 19.14 19.62 37,777,256 +0.34(+1.74%)
Dec 06, 2007 18.81 19.50 18.62 19.28 41,961,672 +0.56(+2.97%)
Dec 05, 2007 18.72 18.95 18.38 18.72 30,542,356 +0.40(+2.19%)
Dec 04, 2007 18.72 18.80 18.20 18.32 29,644,926 -0.57(-3.02%)
Dec 03, 2007 18.72 19.14 18.44 18.89 28,857,014 +0.12(+0.61%)
Nov 30, 2007 19.15 19.32 18.42 18.78 34,600,920 +0.27(+1.47%)
Nov 29, 2007 18.25 19.00 18.16 18.51 41,136,272 +0.20(+1.09%)
Nov 28, 2007 17.47 18.54 17.41 18.30 56,634,580 +1.10(+6.39%)
Nov 27, 2007 17.27 17.56 16.80 17.21 32,495,546 +0.25(+1.46%)
Nov 26, 2007 17.20 17.64 16.95 16.96 27,044,010 +0.01(+0.06%)
Nov 23, 2007 17.18 17.20 16.78 16.95 7,020,812 +0.02(+0.10%)
Nov 21, 2007 16.78 17.22 16.52 16.93 25,802,546 -0.11(-0.66%)
Nov 20, 2007 17.17 17.53 16.43 17.04 25,270,788 +0.02(+0.12%)
Nov 19, 2007 17.11 17.50 16.70 17.02 26,107,074 -0.28(-1.61%)
Nov 16, 2007 17.41 17.50 16.80 17.30 27,664,180 -0.00(-0.01%)
Nov 15, 2007 17.31 17.64 17.04 17.30 22,165,670 -0.18(-1.01%)
Nov 14, 2007 18.18 18.18 17.41 17.48 23,063,432 -0.19(-1.08%)
Nov 13, 2007 17.17 17.99 17.17 17.67 32,094,302 +0.65(+3.81%)
Nov 12, 2007 17.86 18.38 16.87 17.02 45,918,216 -1.04(-5.76%)
Nov 09, 2007 17.31 18.67 17.22 18.06 46,329,440 +0.15(+0.81%)
Nov 08, 2007 18.72 18.81 17.10 17.92 50,081,380 -0.75(-4.03%)
Nov 07, 2007 18.62 18.90 18.17 18.67 54,858,676 +0.01(+0.04%)
Nov 06, 2007 18.01 19.00 17.72 18.66 83,118,000 +1.26(+7.24%)
Nov 05, 2007 17.37 17.83 17.06 17.40 44,354,412 -0.38(-2.16%)
Nov 02, 2007 17.94 18.34 17.52 17.78 52,931,112 +0.05(+0.30%)
Nov 01, 2007 17.41 18.58 17.35 17.73 102,612,784 -0.04(-0.23%)
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.