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 (%)
Apr 30, 2007 10.61 10.96 10.35 10.37 41,681,356 -0.22(-2.12%)
Apr 27, 2007 10.06 10.65 10.03 10.60 46,366,444 +0.51(+5.10%)
Apr 26, 2007 10.17 10.26 10.03 10.08 10,573,704 -0.07(-0.71%)
Apr 25, 2007 10.05 10.18 9.998 10.15 10,990,284 +0.12(+1.15%)
Apr 24, 2007 10.22 10.22 9.997 10.04 12,844,430 -0.18(-1.76%)
Apr 23, 2007 10.22 10.27 10.17 10.22 14,534,890 -0.01(-0.05%)
Apr 20, 2007 10.24 10.30 10.15 10.23 11,852,301 +0.07(+0.70%)
Apr 19, 2007 10.11 10.23 10.05 10.15 7,318,525 +0.01(+0.11%)
Apr 18, 2007 10.18 10.22 10.13 10.14 9,107,712 -0.04(-0.40%)
Apr 17, 2007 10.17 10.29 10.12 10.18 10,277,741 +0.02(+0.23%)
Apr 16, 2007 10.22 10.23 10.08 10.16 12,929,493 +0.00(+0.00%)
Apr 13, 2007 10.21 10.31 10.11 10.16 8,195,778 -0.04(-0.38%)
Apr 12, 2007 10.18 10.24 10.11 10.20 8,356,944 +0.00(+0.01%)
Apr 11, 2007 10.22 10.26 10.12 10.20 11,880,748 -0.02(-0.18%)
Apr 10, 2007 10.11 10.35 10.01 10.22 28,566,598 +0.16(+1.54%)
Apr 09, 2007 10.07 10.10 9.956 10.06 6,593,729 +0.03(+0.31%)
Apr 05, 2007 9.988 10.06 9.975 10.03 5,985,037 +0.07(+0.75%)
Apr 04, 2007 10.11 10.12 9.868 9.957 20,889,830 -0.12(-1.22%)
Apr 03, 2007 10.10 10.16 10.04 10.08 16,580,179 +0.15(+1.47%)
Apr 02, 2007 9.947 10.01 9.838 9.934 18,212,098 +0.07(+0.68%)
Mar 30, 2007 9.970 10.03 9.830 9.867 8,158,609 -0.09(-0.89%)
Mar 29, 2007 9.975 10.00 9.821 9.955 8,457,673 +0.05(+0.48%)
Mar 28, 2007 9.900 10.02 9.826 9.908 15,914,765 -0.05(-0.53%)
Mar 27, 2007 10.06 10.06 9.895 9.961 15,826,784 -0.11(-1.13%)
Mar 26, 2007 10.10 10.15 9.989 10.07 18,351,094 -0.13(-1.26%)
Mar 23, 2007 10.17 10.22 10.12 10.20 6,834,326 +0.03(+0.26%)
Mar 22, 2007 10.31 10.31 10.12 10.18 14,254,626 -0.10(-1.02%)
Mar 21, 2007 9.962 10.43 9.915 10.28 41,001,180 +0.30(+2.99%)
Mar 20, 2007 9.937 10.02 9.882 9.983 17,449,646 +0.06(+0.56%)
Mar 19, 2007 9.800 9.990 9.800 9.927 24,894,226 +0.15(+1.54%)
Mar 16, 2007 9.783 9.838 9.728 9.777 16,971,574 +0.00(+0.01%)
Mar 15, 2007 9.798 9.858 9.708 9.776 21,113,792 -0.02(-0.23%)
Mar 14, 2007 9.632 9.863 9.506 9.798 38,061,680 +0.15(+1.58%)
Mar 13, 2007 9.589 9.754 9.445 9.646 49,827,216 +0.06(+0.59%)
Mar 12, 2007 9.457 9.612 9.416 9.589 22,454,334 +0.08(+0.87%)
Mar 09, 2007 9.631 9.682 9.357 9.506 37,304,732 -0.04(-0.39%)
Mar 08, 2007 9.399 9.603 9.220 9.544 68,123,176 +0.28(+3.05%)
Mar 07, 2007 9.658 9.668 9.232 9.261 55,393,960 -0.40(-4.11%)
Mar 06, 2007 9.545 9.725 9.514 9.658 34,420,144 +0.28(+3.02%)
Mar 05, 2007 9.394 9.677 9.371 9.375 32,216,068 -0.20(-2.06%)
Mar 02, 2007 9.789 9.984 9.548 9.571 19,406,084 -0.30(-3.04%)
Mar 01, 2007 9.777 10.02 9.502 9.871 41,093,972 -0.08(-0.83%)
Feb 28, 2007 9.566 9.965 9.474 9.954 38,119,824 +0.39(+4.06%)
Feb 27, 2007 9.450 9.835 9.286 9.566 55,170,000 -0.10(-1.02%)
Feb 26, 2007 9.735 9.845 9.612 9.664 12,563,940 -0.05(-0.49%)
Feb 23, 2007 9.835 9.897 9.633 9.712 32,767,348 -0.12(-1.26%)
Feb 22, 2007 10.02 10.12 9.762 9.835 23,437,398 -0.13(-1.30%)
Feb 21, 2007 9.998 10.15 9.813 9.964 22,232,526 -0.04(-0.35%)
Feb 20, 2007 10.06 10.08 9.895 10.000 21,322,680 -0.06(-0.60%)
Feb 16, 2007 10.03 10.13 9.849 10.06 22,041,942 +0.03(+0.26%)
Feb 15, 2007 10.03 10.10 9.946 10.03 37,684,820 +0.00(+0.02%)
Feb 14, 2007 9.678 10.11 9.668 10.03 52,766,124 +0.31(+3.18%)
Feb 13, 2007 9.659 9.755 9.553 9.723 78,832,944 +0.24(+2.56%)
Feb 12, 2007 9.470 9.543 9.158 9.480 88,484,120 -0.14(-1.47%)
Feb 09, 2007 10.96 10.97 9.253 9.622 303,719,264 -1.03(-9.71%)
Feb 08, 2007 10.40 10.72 10.31 10.66 40,417,584 +0.26(+2.54%)
Feb 07, 2007 10.26 10.46 10.25 10.39 22,753,668 +0.13(+1.22%)
Feb 06, 2007 10.28 10.36 10.21 10.27 11,436,054 +0.03(+0.27%)
Feb 05, 2007 10.26 10.30 10.21 10.24 10,670,492 -0.07(-0.64%)
Feb 02, 2007 10.45 10.47 10.27 10.31 12,157,470 -0.09(-0.86%)
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.