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 (%)
Dec 31, 2007 19.52 20.19 19.52 19.99 14,121,035 +0.48(+2.48%)
Dec 28, 2007 19.61 19.83 19.36 19.50 10,659,833 -0.00(-0.01%)
Dec 27, 2007 19.41 20.06 19.32 19.51 21,713,990 +0.05(+0.26%)
Dec 26, 2007 19.40 19.57 19.22 19.45 13,435,011 -0.25(-1.24%)
Dec 24, 2007 19.69 19.87 19.47 19.70 11,333,678 -0.02(-0.11%)
Dec 21, 2007 19.48 19.72 18.91 19.72 54,826,756 +0.52(+2.71%)
Dec 20, 2007 20.02 20.15 18.87 19.20 44,258,736 -0.52(-2.63%)
Dec 19, 2007 18.55 19.78 18.34 19.72 48,100,912 +0.98(+5.24%)
Dec 18, 2007 19.36 19.38 18.44 18.74 39,902,624 -0.29(-1.54%)
Dec 17, 2007 20.11 20.11 18.76 19.03 44,305,792 -1.08(-5.37%)
Dec 14, 2007 20.46 20.73 19.80 20.11 39,605,240 -0.62(-2.97%)
Dec 13, 2007 19.78 20.89 19.65 20.73 51,668,644 +0.86(+4.35%)
Dec 12, 2007 20.84 20.92 19.71 19.87 46,636,340 -0.33(-1.66%)
Dec 11, 2007 20.37 21.10 19.97 20.20 94,040,248 +0.19(+0.95%)
Dec 10, 2007 19.60 20.29 19.60 20.01 35,343,728 +0.54(+2.80%)
Dec 07, 2007 19.19 19.67 18.99 19.47 38,066,448 +0.33(+1.74%)
Dec 06, 2007 18.67 19.35 18.48 19.13 42,282,896 +0.55(+2.97%)
Dec 05, 2007 18.57 18.81 18.24 18.58 30,776,166 +0.40(+2.19%)
Dec 04, 2007 18.57 18.66 18.06 18.18 29,871,866 -0.57(-3.02%)
Dec 03, 2007 18.57 18.99 18.30 18.75 29,077,920 +0.11(+0.61%)
Nov 30, 2007 19.01 19.17 18.28 18.64 34,865,796 +0.27(+1.47%)
Nov 29, 2007 18.11 18.85 18.02 18.36 41,451,180 +0.20(+1.09%)
Nov 28, 2007 17.34 18.40 17.27 18.17 57,068,128 +1.09(+6.39%)
Nov 27, 2007 17.13 17.42 16.67 17.08 32,744,306 +0.25(+1.46%)
Nov 26, 2007 17.07 17.50 16.82 16.83 27,251,038 +0.01(+0.06%)
Nov 23, 2007 17.05 17.07 16.65 16.82 7,074,558 +0.02(+0.10%)
Nov 21, 2007 16.65 17.09 16.39 16.80 26,000,070 -0.11(-0.66%)
Nov 20, 2007 17.04 17.40 16.31 16.91 25,464,242 +0.02(+0.12%)
Nov 19, 2007 16.98 17.37 16.58 16.89 26,306,930 -0.28(-1.61%)
Nov 16, 2007 17.27 17.37 16.67 17.17 27,875,956 -0.00(-0.01%)
Nov 15, 2007 17.18 17.50 16.91 17.17 22,335,354 -0.18(-1.01%)
Nov 14, 2007 18.04 18.04 17.28 17.35 23,239,988 -0.19(-1.08%)
Nov 13, 2007 17.03 17.85 17.03 17.54 32,339,990 +0.64(+3.81%)
Nov 12, 2007 17.72 18.24 16.74 16.89 46,269,732 -1.03(-5.76%)
Nov 09, 2007 17.18 18.53 17.09 17.92 46,684,104 +0.14(+0.81%)
Nov 08, 2007 18.58 18.66 16.97 17.78 50,464,764 -0.75(-4.03%)
Nov 07, 2007 18.48 18.76 18.04 18.53 55,278,632 +0.01(+0.04%)
Nov 06, 2007 17.87 18.85 17.58 18.52 83,754,288 +1.25(+7.24%)
Nov 05, 2007 17.24 17.70 16.93 17.27 44,693,956 -0.38(-2.16%)
Nov 02, 2007 17.81 18.20 17.39 17.65 53,336,312 +0.05(+0.30%)
Nov 01, 2007 17.28 18.44 17.21 17.60 103,398,312 -0.04(-0.23%)
Oct 31, 2007 16.48 18.09 16.17 17.64 218,195,952 +3.04(+20.85%)
Oct 30, 2007 14.68 14.70 14.27 14.60 33,065,606 -0.02(-0.13%)
Oct 29, 2007 14.78 15.00 14.57 14.61 17,343,050 +0.03(+0.20%)
Oct 26, 2007 14.30 14.83 14.30 14.58 30,717,236 +0.52(+3.73%)
Oct 25, 2007 13.65 14.16 13.41 14.06 71,353,400 +0.38(+2.77%)
Oct 24, 2007 13.75 13.75 13.29 13.68 35,736,996 -0.10(-0.69%)
Oct 23, 2007 13.87 14.15 13.68 13.78 48,352,080 +0.16(+1.19%)
Oct 22, 2007 13.93 14.27 13.50 13.61 59,615,856 -0.47(-3.30%)
Oct 19, 2007 14.23 14.31 13.96 14.08 18,573,764 -0.20(-1.38%)
Oct 18, 2007 14.23 14.44 14.02 14.28 20,054,280 -0.08(-0.58%)
Oct 17, 2007 14.67 14.71 14.06 14.36 27,686,214 -0.09(-0.64%)
Oct 16, 2007 14.52 14.58 14.32 14.45 24,553,976 -0.21(-1.46%)
Oct 15, 2007 15.16 15.20 14.52 14.67 27,547,314 -0.49(-3.25%)
Oct 12, 2007 15.10 15.32 15.01 15.16 18,699,742 +0.13(+0.85%)
Oct 11, 2007 15.35 15.73 14.69 15.03 44,479,156 -0.28(-1.81%)
Oct 10, 2007 15.09 15.53 15.05 15.31 38,385,444 +0.20(+1.31%)
Oct 09, 2007 15.16 15.28 15.05 15.11 23,229,586 +0.03(+0.20%)
Oct 08, 2007 15.14 15.22 14.74 15.08 20,169,492 -0.01(-0.06%)
Oct 05, 2007 15.26 15.31 14.82 15.09 21,795,370 +0.08(+0.56%)
Oct 04, 2007 14.65 15.17 14.64 15.00 34,992,968 +0.43(+2.94%)
Oct 03, 2007 14.12 14.89 14.10 14.58 56,761,420 +0.37(+2.59%)
Oct 02, 2007 14.37 14.42 14.08 14.21 20,646,488 -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.