Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 16.61 18.23 16.29 17.77 216,538,304 +3.07(+20.85%)
Oct 30, 2007 14.79 14.82 14.38 14.71 32,814,404 -0.02(-0.13%)
Oct 29, 2007 14.89 15.12 14.68 14.73 17,211,294 +0.03(+0.20%)
Oct 26, 2007 14.41 14.94 14.41 14.70 30,483,874 +0.53(+3.73%)
Oct 25, 2007 13.76 14.27 13.51 14.17 70,811,320 +0.38(+2.77%)
Oct 24, 2007 13.85 13.85 13.40 13.78 35,465,500 -0.10(-0.69%)
Oct 23, 2007 13.98 14.26 13.78 13.88 47,984,748 +0.16(+1.19%)
Oct 22, 2007 14.04 14.38 13.60 13.72 59,162,952 -0.47(-3.30%)
Oct 19, 2007 14.34 14.42 14.07 14.19 18,432,656 -0.20(-1.38%)
Oct 18, 2007 14.34 14.55 14.13 14.39 19,901,926 -0.08(-0.58%)
Oct 17, 2007 14.79 14.82 14.16 14.47 27,475,878 -0.09(-0.64%)
Oct 16, 2007 14.64 14.69 14.43 14.56 24,367,438 -0.22(-1.46%)
Oct 15, 2007 15.27 15.31 14.63 14.78 27,338,034 -0.50(-3.25%)
Oct 12, 2007 15.22 15.44 15.13 15.27 18,557,678 +0.13(+0.85%)
Oct 11, 2007 15.47 15.85 14.81 15.15 44,141,244 -0.28(-1.81%)
Oct 10, 2007 15.21 15.65 15.16 15.42 38,093,828 +0.20(+1.31%)
Oct 09, 2007 15.28 15.39 15.16 15.23 23,053,110 +0.03(+0.20%)
Oct 08, 2007 15.25 15.34 14.86 15.19 20,016,262 -0.01(-0.06%)
Oct 05, 2007 15.38 15.43 14.93 15.20 21,629,788 +0.09(+0.56%)
Oct 04, 2007 14.76 15.29 14.75 15.12 34,727,124 +0.43(+2.94%)
Oct 03, 2007 14.22 15.01 14.21 14.69 56,330,200 +0.37(+2.59%)
Oct 02, 2007 14.48 14.53 14.19 14.32 20,489,634 -0.04(-0.25%)
Oct 01, 2007 13.83 14.49 13.83 14.35 39,684,932 +0.51(+3.65%)
Sep 28, 2007 13.74 14.25 13.59 13.85 48,999,612 -0.00(-0.02%)
Sep 27, 2007 13.50 14.03 13.25 13.85 43,841,940 +0.48(+3.60%)
Sep 26, 2007 13.38 13.51 13.10 13.37 29,841,424 -0.01(-0.10%)
Sep 25, 2007 13.14 13.46 13.03 13.38 42,587,984 +0.07(+0.51%)
Sep 24, 2007 13.80 13.81 12.99 13.31 54,592,720 -0.40(-2.93%)
Sep 21, 2007 14.12 14.22 13.70 13.72 21,777,250 -0.28(-1.97%)
Sep 20, 2007 14.04 14.18 13.86 13.99 20,812,874 +0.00(+0.01%)
Sep 19, 2007 13.94 14.22 13.75 13.99 49,879,304 +0.35(+2.53%)
Sep 18, 2007 12.93 13.94 12.71 13.65 55,507,408 +0.85(+6.65%)
Sep 17, 2007 12.86 12.94 12.63 12.79 14,856,187 -0.11(-0.82%)
Sep 14, 2007 12.89 13.01 12.71 12.90 18,950,908 -0.15(-1.18%)
Sep 13, 2007 12.98 13.32 12.64 13.05 32,962,934 +0.25(+1.95%)
Sep 12, 2007 12.40 12.85 12.27 12.81 21,706,724 +0.44(+3.53%)
Sep 11, 2007 12.17 12.59 12.17 12.37 22,882,140 +0.23(+1.90%)
Sep 10, 2007 12.23 12.35 11.85 12.14 28,389,498 -0.05(-0.38%)
Sep 07, 2007 12.27 12.36 12.12 12.19 26,473,570 -0.43(-3.38%)
Sep 06, 2007 12.91 12.91 12.55 12.61 14,983,346 -0.07(-0.58%)
Sep 05, 2007 12.80 12.80 12.57 12.69 19,990,618 -0.25(-1.94%)
Sep 04, 2007 12.82 13.09 12.74 12.94 20,061,142 +0.12(+0.91%)
Aug 31, 2007 12.70 13.05 12.63 12.82 28,675,872 +0.42(+3.41%)
Aug 30, 2007 12.26 12.58 12.19 12.40 23,311,702 -0.09(-0.71%)
Aug 29, 2007 12.49 12.64 12.17 12.49 35,110,740 +0.12(+0.98%)
Aug 28, 2007 12.77 12.87 12.18 12.36 46,357,332 -0.57(-4.43%)
Aug 27, 2007 12.95 13.19 12.81 12.94 18,506,718 -0.15(-1.13%)
Aug 24, 2007 13.31 13.31 12.93 13.09 22,877,866 -0.23(-1.73%)
Aug 23, 2007 13.65 13.66 12.96 13.32 30,964,726 -0.24(-1.75%)
Aug 22, 2007 13.31 13.61 13.23 13.55 28,409,800 +0.44(+3.32%)
Aug 21, 2007 13.01 13.35 12.91 13.12 22,510,282 +0.21(+1.64%)
Aug 20, 2007 13.06 13.20 12.76 12.91 30,911,298 +0.08(+0.66%)
Aug 17, 2007 12.71 13.02 12.21 12.82 54,364,048 +0.66(+5.38%)
Aug 16, 2007 11.62 13.07 11.23 12.17 76,932,664 +0.09(+0.74%)
Aug 15, 2007 12.54 12.70 12.07 12.08 35,414,852 -0.42(-3.35%)
Aug 14, 2007 12.61 12.77 12.30 12.50 40,072,288 -0.29(-2.25%)
Aug 13, 2007 13.34 13.39 12.73 12.78 38,575,008 -0.17(-1.31%)
Aug 10, 2007 13.04 13.10 12.49 12.95 46,143,556 -0.27(-2.04%)
Aug 09, 2007 13.34 13.71 13.20 13.22 40,723,340 -0.63(-4.55%)
Aug 08, 2007 13.65 14.04 13.48 13.85 50,683,204 +0.35(+2.60%)
Aug 07, 2007 12.88 13.57 12.63 13.50 75,341,472 +0.62(+4.83%)
Aug 06, 2007 12.36 12.96 11.55 12.88 92,834,344 +0.51(+4.12%)
Aug 03, 2007 12.60 13.35 12.32 12.37 74,432,328 -0.98(-7.32%)
Aug 02, 2007 13.76 13.83 13.04 13.35 60,354,632 -0.69(-4.92%)
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.