MasterCard (NY: MA )

358.33 USD -5.67 (-1.56%)
Streaming Delayed Price Updated: 2:46 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2007 11.12 11.56 11.10 11.48 34,307,660 +0.32(+2.84%)
Apr 30, 2007 11.43 11.80 11.15 11.17 38,710,700 -0.24(-2.12%)
Apr 27, 2007 10.83 11.47 10.80 11.41 43,061,880 +0.55(+5.10%)
Apr 26, 2007 10.95 11.05 10.80 10.86 9,820,110 -0.08(-0.71%)
Apr 25, 2007 10.82 10.96 10.77 10.93 10,207,000 +0.12(+1.15%)
Apr 24, 2007 11.00 11.01 10.76 10.81 11,929,000 -0.19(-1.76%)
Apr 23, 2007 11.00 11.06 10.95 11.00 13,498,980 -0.01(-0.05%)
Apr 20, 2007 11.03 11.09 10.93 11.01 11,007,580 +0.08(+0.70%)
Apr 19, 2007 10.88 11.02 10.82 10.93 6,796,930 +0.01(+0.11%)
Apr 18, 2007 10.97 11.00 10.91 10.92 8,458,600 -0.04(-0.40%)
Apr 17, 2007 10.95 11.08 10.89 10.96 9,545,240 +0.02(+0.23%)
Apr 16, 2007 11.00 11.02 10.85 10.94 12,008,000 +0.00(+0.00%)
Apr 13, 2007 10.99 11.11 10.89 10.94 7,611,660 -0.04(-0.38%)
Apr 12, 2007 10.96 11.02 10.88 10.98 7,761,340 +0.00(+0.01%)
Apr 11, 2007 11.00 11.05 10.90 10.98 11,034,000 -0.02(-0.18%)
Apr 10, 2007 10.89 11.14 10.78 11.00 26,530,640 +0.17(+1.54%)
Apr 09, 2007 10.84 10.88 10.72 10.83 6,123,790 +0.03(+0.31%)
Apr 05, 2007 10.76 10.83 10.74 10.80 5,558,480 +0.08(+0.75%)
Apr 04, 2007 10.89 10.89 10.62 10.72 19,401,000 -0.13(-1.22%)
Apr 03, 2007 10.88 10.94 10.81 10.85 15,398,500 +0.16(+1.47%)
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.