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 (%)
Jun 29, 2007 15.53 15.65 15.32 15.52 27,713,098 +0.10(+0.66%)
Jun 28, 2007 15.28 15.51 15.09 15.42 21,060,982 +0.16(+1.07%)
Jun 27, 2007 15.15 15.40 14.77 15.26 34,273,128 +0.11(+0.75%)
Jun 26, 2007 15.30 15.48 14.97 15.14 47,191,760 -0.01(-0.08%)
Jun 25, 2007 15.82 15.82 15.03 15.16 41,346,276 -0.61(-3.85%)
Jun 22, 2007 15.36 15.76 15.37 15.76 49,388,676 +0.35(+2.27%)
Jun 21, 2007 15.29 15.43 14.80 15.41 61,805,136 +0.12(+0.75%)
Jun 20, 2007 15.54 15.85 15.23 15.30 63,102,732 -0.17(-1.10%)
Jun 19, 2007 15.37 15.65 15.11 15.47 57,787,716 +0.06(+0.39%)
Jun 18, 2007 14.92 15.42 14.81 15.41 65,391,588 +0.65(+4.42%)
Jun 15, 2007 14.24 14.81 14.24 14.75 51,259,884 +0.69(+4.90%)
Jun 14, 2007 14.05 14.29 13.86 14.06 32,560,086 -0.00(-0.01%)
Jun 13, 2007 13.72 14.18 13.63 14.07 55,483,900 +0.47(+3.43%)
Jun 12, 2007 13.26 13.69 13.17 13.60 54,298,868 +0.35(+2.62%)
Jun 11, 2007 13.49 13.69 13.11 13.25 45,301,764 -0.19(-1.38%)
Jun 08, 2007 13.05 13.77 12.65 13.44 71,143,464 +0.39(+2.99%)
Jun 07, 2007 13.76 13.96 12.92 13.05 66,895,584 -0.71(-5.18%)
Jun 06, 2007 13.85 13.89 13.65 13.76 24,199,354 -0.20(-1.46%)
Jun 05, 2007 14.11 14.13 13.72 13.96 40,366,920 -0.19(-1.36%)
Jun 04, 2007 14.08 14.20 14.01 14.15 15,700,349 +0.01(+0.10%)
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.