MasterCard (NY: MA )

356.40 +13.27 (+3.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 130.53 135.62 128.72 133.76 2,062,933 +3.59(+2.76%)
Dec 30, 2008 130.41 130.93 126.42 130.17 1,930,055 -0.23(-0.18%)
Dec 29, 2008 131.04 132.73 127.29 130.40 1,903,052 -1.49(-1.13%)
Dec 26, 2008 133.61 133.61 130.28 131.89 755,035 -1.22(-0.91%)
Dec 24, 2008 132.33 133.82 131.03 133.11 334,768 +0.57(+0.43%)
Dec 23, 2008 135.34 135.69 131.15 132.54 1,604,480 -3.35(-2.47%)
Dec 22, 2008 143.17 143.17 133.28 135.89 2,086,717 -6.68(-4.69%)
Dec 19, 2008 141.08 143.65 137.54 142.57 3,002,426 +3.30(+2.37%)
Dec 18, 2008 139.55 147.87 138.99 139.27 3,986,226 +0.12(+0.09%)
Dec 17, 2008 137.81 142.10 136.73 139.15 2,487,796 +0.54(+0.39%)
Dec 16, 2008 131.41 138.74 131.35 138.60 2,870,725 +8.25(+6.32%)
Dec 15, 2008 129.07 132.33 126.34 130.36 1,797,643 +0.45(+0.35%)
Dec 12, 2008 123.63 130.71 123.63 129.91 1,943,187 +0.42(+0.33%)
Dec 11, 2008 133.25 136.87 128.87 129.49 2,946,707 -6.21(-4.58%)
Dec 10, 2008 132.68 135.86 129.31 135.70 2,569,258 +1.67(+1.25%)
Dec 09, 2008 135.70 140.75 133.16 134.03 2,722,200 -3.83(-2.78%)
Dec 08, 2008 134.71 141.78 132.05 137.85 4,988,086 +6.72(+5.12%)
Dec 05, 2008 122.43 131.34 119.47 131.13 4,258,214 +6.41(+5.14%)
Dec 04, 2008 125.98 131.57 123.39 124.72 2,999,322 -4.37(-3.39%)
Dec 03, 2008 125.00 129.67 120.75 129.09 3,378,020 +3.72(+2.96%)
Dec 02, 2008 123.90 126.52 119.86 125.38 2,656,854 +2.79(+2.28%)
Dec 01, 2008 131.93 132.51 121.73 122.59 4,107,865 -13.39(-9.85%)
Nov 28, 2008 135.50 139.26 133.47 135.98 1,211,860 -0.24(-0.18%)
Nov 26, 2008 127.67 137.86 127.02 136.22 3,215,345 +6.08(+4.67%)
Nov 25, 2008 126.34 130.90 121.99 130.14 4,525,926 +7.10(+5.77%)
Nov 24, 2008 120.10 126.66 114.46 123.04 5,566,662 +4.61(+3.90%)
Nov 21, 2008 116.05 119.19 105.80 118.42 7,643,908 +5.10(+4.50%)
Nov 20, 2008 117.12 122.03 112.61 113.32 6,090,417 -7.91(-6.52%)
Nov 19, 2008 129.37 135.94 120.67 121.23 5,818,343 -11.10(-8.39%)
Nov 18, 2008 126.72 133.55 126.28 132.33 4,141,774 +5.30(+4.17%)
Nov 17, 2008 132.33 136.22 126.34 127.03 3,968,206 -7.43(-5.53%)
Nov 14, 2008 135.19 141.50 132.50 134.47 3,931,957 -3.10(-2.25%)
Nov 13, 2008 129.20 139.25 119.88 137.56 4,739,403 +9.84(+7.71%)
Nov 12, 2008 129.82 136.46 127.72 127.72 4,988,755 -4.71(-3.55%)
Nov 11, 2008 129.85 138.22 128.58 132.43 3,368,873 -1.26(-0.95%)
Nov 10, 2008 140.85 143.75 131.33 133.69 2,702,682 -4.57(-3.30%)
Nov 07, 2008 134.78 141.98 132.89 138.26 3,271,216 +4.15(+3.09%)
Nov 06, 2008 142.95 145.69 129.66 134.11 9,908,565 -11.76(-8.06%)
Nov 05, 2008 157.10 158.16 144.31 145.87 7,544,808 -13.45(-8.44%)
Nov 04, 2008 148.80 160.94 145.63 159.32 12,643,813 +24.66(+18.31%)
Nov 03, 2008 139.48 139.90 133.01 134.66 3,367,078 -3.68(-2.66%)
Oct 31, 2008 132.36 139.17 129.66 138.34 3,423,920 +7.26(+5.54%)
Oct 30, 2008 129.64 134.07 128.19 131.08 4,134,767 +4.05(+3.19%)
Oct 29, 2008 127.03 135.06 123.97 127.03 5,418,941 -0.26(-0.21%)
Oct 28, 2008 122.56 128.21 115.58 127.29 4,577,198 +9.04(+7.65%)
Oct 27, 2008 119.44 126.02 117.92 118.25 3,439,183 -4.00(-3.27%)
Oct 24, 2008 113.25 129.58 112.32 122.24 5,671,178 -5.04(-3.96%)
Oct 23, 2008 131.96 134.58 122.19 127.28 5,356,520 -4.61(-3.50%)
Oct 22, 2008 135.68 140.26 126.31 131.89 4,380,049 -8.28(-5.91%)
Oct 21, 2008 140.29 146.79 136.14 140.17 3,802,882 -0.34(-0.24%)
Oct 20, 2008 149.98 151.41 138.04 140.51 4,222,948 -6.19(-4.22%)
Oct 17, 2008 140.18 156.52 139.91 146.70 4,238,581 +0.06(+0.04%)
Oct 16, 2008 145.75 147.87 134.50 146.63 6,036,934 +2.93(+2.04%)
Oct 15, 2008 159.55 160.75 140.38 143.70 5,456,082 -19.20(-11.79%)
Oct 14, 2008 172.11 172.48 154.64 162.91 4,525,956 +0.44(+0.27%)
Oct 13, 2008 150.16 166.59 146.60 162.47 4,635,109 +20.49(+14.43%)
Oct 10, 2008 137.33 151.17 131.02 141.98 7,617,407 -3.73(-2.56%)
Oct 09, 2008 159.17 161.09 145.04 145.72 4,940,219 -7.34(-4.79%)
Oct 08, 2008 141.52 163.15 140.24 153.05 8,339,979 +4.53(+3.05%)
Oct 07, 2008 158.84 160.49 145.32 148.52 5,012,885 -8.15(-5.20%)
Oct 06, 2008 141.47 159.94 138.51 156.67 5,796,193 +6.75(+4.50%)
Oct 03, 2008 151.66 160.82 149.93 149.93 4,478,912 +0.06(+0.04%)
Oct 02, 2008 156.29 158.90 147.48 149.86 4,030,009 -10.49(-6.54%)
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.