Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.