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 (%)
Jan 31, 2008 19.28 20.44 18.68 19.37 118,490,032 +1.68(+9.52%)
Jan 30, 2008 17.79 18.50 17.59 17.69 39,759,948 -0.23(-1.28%)
Jan 29, 2008 17.69 18.01 17.27 17.92 36,281,900 +0.40(+2.30%)
Jan 28, 2008 17.82 18.14 17.25 17.52 35,836,332 -0.59(-3.24%)
Jan 25, 2008 18.11 18.34 17.55 18.10 34,172,672 +0.15(+0.86%)
Jan 24, 2008 18.16 18.16 17.31 17.95 33,838,692 -0.08(-0.42%)
Jan 23, 2008 16.73 18.27 15.95 18.02 63,878,056 +0.98(+5.72%)
Jan 22, 2008 15.35 17.31 15.05 17.05 56,493,456 +0.71(+4.32%)
Jan 21, 2008 16.71 16.82 16.23 16.34 0 +0.00(+0.00%)
Jan 18, 2008 16.71 16.82 16.23 16.34 40,839,372 -0.21(-1.28%)
Jan 17, 2008 16.31 16.82 16.31 16.55 46,304,404 +0.13(+0.77%)
Jan 16, 2008 16.21 16.83 15.87 16.43 49,966,176 +0.05(+0.30%)
Jan 15, 2008 16.26 16.98 16.15 16.38 51,394,864 -0.30(-1.81%)
Jan 14, 2008 16.90 17.02 16.24 16.68 65,309,768 -0.09(-0.53%)
Jan 11, 2008 17.73 17.74 16.49 16.77 122,485,808 -1.57(-8.58%)
Jan 10, 2008 17.86 18.60 17.32 18.34 52,505,076 -0.06(-0.30%)
Jan 09, 2008 18.44 18.74 17.75 18.40 41,608,308 -0.13(-0.72%)
Jan 08, 2008 18.80 19.44 18.34 18.53 35,599,040 -0.23(-1.25%)
Jan 07, 2008 18.88 18.90 17.54 18.76 46,867,804 -0.06(-0.34%)
Jan 04, 2008 19.17 19.58 18.57 18.83 41,061,504 -1.02(-5.15%)
Jan 03, 2008 20.08 20.13 19.20 19.85 30,981,600 -0.24(-1.19%)
Jan 02, 2008 20.39 20.62 19.90 20.09 21,537,048 -0.05(-0.24%)
Jan 01, 2008 19.66 20.35 19.66 20.14 14,013,756 +0.00(+0.00%)
Dec 31, 2007 19.66 20.35 19.66 20.14 14,013,756 +0.49(+2.48%)
Dec 28, 2007 19.76 19.98 19.51 19.65 10,578,849 -0.00(-0.01%)
Dec 27, 2007 19.56 20.21 19.47 19.66 21,549,026 +0.05(+0.26%)
Dec 26, 2007 19.55 19.72 19.37 19.60 13,332,944 -0.25(-1.24%)
Dec 24, 2007 19.84 20.02 19.62 19.85 11,247,575 -0.02(-0.11%)
Dec 21, 2007 19.63 19.87 19.05 19.87 54,410,232 +0.52(+2.71%)
Dec 20, 2007 20.17 20.31 19.02 19.35 43,922,500 -0.52(-2.63%)
Dec 19, 2007 18.70 19.93 18.48 19.87 47,735,484 +0.99(+5.24%)
Dec 18, 2007 19.51 19.53 18.58 18.88 39,599,480 -0.30(-1.54%)
Dec 17, 2007 20.27 20.27 18.91 19.18 43,969,196 -1.09(-5.37%)
Dec 14, 2007 20.62 20.89 19.95 20.27 39,304,356 -0.62(-2.97%)
Dec 13, 2007 19.93 21.05 19.80 20.89 51,276,116 +0.87(+4.35%)
Dec 12, 2007 21.00 21.08 19.86 20.02 46,282,040 -0.34(-1.66%)
Dec 11, 2007 20.53 21.26 20.12 20.35 93,325,816 +0.19(+0.95%)
Dec 10, 2007 19.75 20.44 19.75 20.16 35,075,220 +0.55(+2.80%)
Dec 07, 2007 19.34 19.82 19.14 19.62 37,777,256 +0.34(+1.74%)
Dec 06, 2007 18.81 19.50 18.62 19.28 41,961,672 +0.56(+2.97%)
Dec 05, 2007 18.72 18.95 18.38 18.72 30,542,356 +0.40(+2.19%)
Dec 04, 2007 18.72 18.80 18.20 18.32 29,644,926 -0.57(-3.02%)
Dec 03, 2007 18.72 19.14 18.44 18.89 28,857,014 +0.12(+0.61%)
Nov 30, 2007 19.15 19.32 18.42 18.78 34,600,920 +0.27(+1.47%)
Nov 29, 2007 18.25 19.00 18.16 18.51 41,136,272 +0.20(+1.09%)
Nov 28, 2007 17.47 18.54 17.41 18.30 56,634,580 +1.10(+6.39%)
Nov 27, 2007 17.27 17.56 16.80 17.21 32,495,546 +0.25(+1.46%)
Nov 26, 2007 17.20 17.64 16.95 16.96 27,044,010 +0.01(+0.06%)
Nov 23, 2007 17.18 17.20 16.78 16.95 7,020,812 +0.02(+0.10%)
Nov 21, 2007 16.78 17.22 16.52 16.93 25,802,546 -0.11(-0.66%)
Nov 20, 2007 17.17 17.53 16.43 17.04 25,270,788 +0.02(+0.12%)
Nov 19, 2007 17.11 17.50 16.70 17.02 26,107,074 -0.28(-1.61%)
Nov 16, 2007 17.41 17.50 16.80 17.30 27,664,180 -0.00(-0.01%)
Nov 15, 2007 17.31 17.64 17.04 17.30 22,165,670 -0.18(-1.01%)
Nov 14, 2007 18.18 18.18 17.41 17.48 23,063,432 -0.19(-1.08%)
Nov 13, 2007 17.17 17.99 17.17 17.67 32,094,302 +0.65(+3.81%)
Nov 12, 2007 17.86 18.38 16.87 17.02 45,918,216 -1.04(-5.76%)
Nov 09, 2007 17.31 18.67 17.22 18.06 46,329,440 +0.15(+0.81%)
Nov 08, 2007 18.72 18.81 17.10 17.92 50,081,380 -0.75(-4.03%)
Nov 07, 2007 18.62 18.90 18.17 18.67 54,858,676 +0.01(+0.04%)
Nov 06, 2007 18.01 19.00 17.72 18.66 83,118,000 +1.26(+7.24%)
Nov 05, 2007 17.37 17.83 17.06 17.40 44,354,412 -0.38(-2.16%)
Nov 02, 2007 17.94 18.34 17.52 17.78 52,931,112 +0.05(+0.30%)
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.