Skip to main content

MasterCard (NY: MA )

372.95 -0.96 (-0.26%)
Streaming Delayed Price Updated: 2:51 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 132.15 138.95 129.44 138.12 3,429,477 +7.25(+5.54%)
Oct 30, 2008 129.43 133.85 127.99 130.87 4,141,478 +4.05(+3.19%)
Oct 29, 2008 126.83 134.84 123.76 126.82 5,427,736 -0.26(-0.21%)
Oct 28, 2008 122.36 128.01 115.39 127.08 4,584,627 +9.03(+7.65%)
Oct 27, 2008 119.25 125.82 117.73 118.06 3,444,765 -3.99(-3.27%)
Oct 24, 2008 113.07 129.37 112.14 122.05 5,680,382 -5.03(-3.96%)
Oct 23, 2008 131.74 134.36 121.99 127.07 5,365,214 -4.61(-3.50%)
Oct 22, 2008 135.46 140.03 126.10 131.68 4,387,158 -8.27(-5.91%)
Oct 21, 2008 140.06 146.55 135.92 139.95 3,809,054 -0.34(-0.24%)
Oct 20, 2008 149.74 151.17 137.82 140.28 4,229,802 -6.18(-4.22%)
Oct 17, 2008 139.96 156.27 139.69 146.46 4,245,461 +0.07(+0.05%)
Oct 16, 2008 145.52 147.63 134.28 146.39 6,046,732 +2.92(+2.04%)
Oct 15, 2008 159.29 160.48 140.15 143.47 5,464,937 -19.17(-11.79%)
Oct 14, 2008 171.83 172.20 154.39 162.64 4,533,302 +0.44(+0.27%)
Oct 13, 2008 149.92 166.31 146.37 162.20 4,642,632 +20.45(+14.43%)
Oct 10, 2008 137.11 150.93 130.81 141.75 7,629,770 -3.73(-2.56%)
Oct 09, 2008 158.91 160.83 144.81 145.48 4,948,237 -7.32(-4.79%)
Oct 08, 2008 141.29 162.89 140.01 152.80 8,353,515 +4.52(+3.05%)
Oct 07, 2008 158.58 160.23 145.09 148.28 5,021,021 -8.14(-5.20%)
Oct 06, 2008 141.24 159.68 138.28 156.42 5,805,600 +6.74(+4.50%)
Oct 03, 2008 151.41 160.56 149.68 149.68 4,486,181 +0.06(+0.04%)
Oct 02, 2008 156.04 158.64 147.25 149.62 4,036,550 -10.47(-6.54%)
Oct 01, 2008 165.59 165.59 152.62 160.09 4,230,034 -5.60(-3.38%)
Sep 30, 2008 157.37 169.90 156.78 165.69 4,876,563 +8.69(+5.54%)
Sep 29, 2008 168.17 169.35 140.71 157.00 9,951,517 -15.92(-9.21%)
Sep 26, 2008 170.99 173.79 166.57 172.92 0 -4.94(-2.78%)
Sep 25, 2008 183.31 185.00 176.13 177.86 4,714,264 -3.73(-2.05%)
Sep 24, 2008 186.89 189.45 180.40 181.59 3,228,675 -3.41(-1.84%)
Sep 23, 2008 191.29 194.21 184.07 185.00 3,765,488 -4.09(-2.16%)
Sep 22, 2008 210.23 210.46 189.09 189.09 5,039,758 -21.30(-10.13%)
Sep 19, 2008 206.71 223.31 200.89 210.40 0 +15.56(+7.98%)
Sep 18, 2008 185.47 200.07 170.12 194.84 7,480,045 +11.71(+6.39%)
Sep 17, 2008 196.23 199.02 176.36 183.13 8,113,465 -17.57(-8.76%)
Sep 16, 2008 193.50 203.76 188.66 200.71 3,874,936 +2.84(+1.44%)
Sep 15, 2008 199.07 203.49 196.29 197.87 4,119,160 -11.26(-5.38%)
Sep 12, 2008 206.49 210.99 204.67 209.13 2,168,348 -1.66(-0.79%)
Sep 11, 2008 194.34 210.98 191.73 210.79 4,276,653 +11.47(+5.76%)
Sep 10, 2008 193.60 202.29 192.20 199.32 3,506,036 +6.19(+3.20%)
Sep 09, 2008 206.52 207.71 192.88 193.13 4,565,290 -11.88(-5.79%)
Sep 08, 2008 215.24 215.84 197.52 205.01 4,675,404 -1.90(-0.92%)
Sep 05, 2008 198.96 207.14 194.28 206.90 0 +5.05(+2.50%)
Sep 04, 2008 210.99 212.13 200.60 201.85 4,171,763 -12.71(-5.92%)
Sep 03, 2008 223.31 224.26 209.16 214.56 4,032,144 -8.94(-4.00%)
Sep 02, 2008 229.74 231.72 221.10 223.50 2,068,780 -3.13(-1.38%)
Aug 29, 2008 225.18 227.42 223.90 226.63 1,402,878 +0.06(+0.03%)
Aug 28, 2008 221.91 226.56 221.04 226.56 2,046,864 +5.15(+2.33%)
Aug 27, 2008 220.28 221.68 217.07 221.41 1,832,256 +0.21(+0.09%)
Aug 26, 2008 219.67 222.03 216.37 221.21 1,660,633 +2.38(+1.09%)
Aug 25, 2008 224.28 226.90 218.82 218.82 1,345,645 -6.95(-3.08%)
Aug 22, 2008 227.58 228.63 224.48 225.78 1,555,937 +0.35(+0.16%)
Aug 21, 2008 225.75 226.79 222.00 225.42 1,621,400 -1.93(-0.85%)
Aug 20, 2008 223.84 227.97 222.90 227.35 2,002,773 +4.44(+1.99%)
Aug 19, 2008 223.31 226.96 217.89 222.91 2,547,758 +0.62(+0.28%)
Aug 18, 2008 224.76 228.82 220.88 222.29 2,800,093 -0.97(-0.43%)
Aug 15, 2008 221.36 224.25 220.32 223.26 0 +2.87(+1.30%)
Aug 14, 2008 216.80 222.05 215.84 220.40 1,950,005 +2.22(+1.02%)
Aug 13, 2008 213.79 221.58 212.95 218.17 2,542,900 +2.41(+1.12%)
Aug 12, 2008 217.70 218.94 213.76 215.76 2,478,091 -3.95(-1.80%)
Aug 11, 2008 217.30 224.57 216.78 219.71 3,632,519 +2.82(+1.30%)
Aug 08, 2008 210.18 219.67 206.49 216.89 4,010,878 +6.66(+3.17%)
Aug 07, 2008 212.03 214.32 210.23 210.23 3,713,541 -6.54(-3.02%)
Aug 06, 2008 219.57 220.37 212.12 216.77 4,833,137 -4.77(-2.15%)
Aug 05, 2008 217.53 221.54 215.37 221.54 3,968,784 +5.78(+2.68%)
Aug 04, 2008 217.69 224.25 214.08 215.76 4,443,174 -5.93(-2.68%)
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.