Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.