MasterCard (NY: MA )

294.06 -5.17 (-1.73%)
Streaming Delayed Price Updated: 2:57 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 27.60 28.30 27.50 27.82 43,697,940 +0.42(+1.53%)
Apr 29, 2008 26.11 27.87 25.80 27.40 131,326,800 +3.15(+12.98%)
Apr 28, 2008 23.93 24.25 23.56 24.25 27,580,990 +0.51(+2.15%)
Apr 25, 2008 24.49 24.52 23.68 23.74 20,278,640 -0.22(-0.90%)
Apr 24, 2008 23.46 24.13 23.15 23.95 16,925,460 +0.64(+2.76%)
Apr 23, 2008 23.37 23.73 23.30 23.31 12,337,860 -0.15(-0.64%)
Apr 22, 2008 23.67 23.90 23.40 23.46 11,483,540 -0.14(-0.58%)
Apr 21, 2008 23.47 23.84 23.10 23.60 17,695,790 +0.23(+0.98%)
Apr 18, 2008 23.44 23.92 23.20 23.37 28,230,740 +0.32(+1.39%)
Apr 17, 2008 23.00 23.18 22.75 23.05 10,527,030 +0.00(+0.01%)
Apr 16, 2008 22.66 23.19 22.31 23.05 23,098,230 +0.58(+2.58%)
Apr 15, 2008 22.81 22.95 21.98 22.47 25,929,920 -0.24(-1.07%)
Apr 14, 2008 22.75 23.00 22.20 22.71 23,534,520 -0.15(-0.66%)
Apr 11, 2008 22.57 23.10 22.54 22.86 16,113,960 -0.03(-0.14%)
Apr 10, 2008 23.12 23.24 22.60 22.89 19,732,660 +0.02(+0.07%)
Apr 09, 2008 23.20 23.62 22.68 22.88 22,074,940 -0.27(-1.18%)
Apr 08, 2008 22.53 23.28 22.53 23.15 23,586,800 +0.52(+2.31%)
Apr 07, 2008 22.89 23.28 22.52 22.62 19,722,320 -0.03(-0.14%)
Apr 04, 2008 23.20 23.29 22.53 22.66 19,508,150 -0.47(-2.02%)
Apr 03, 2008 22.20 23.12 22.20 23.12 25,036,450 +0.75(+3.35%)
Apr 02, 2008 22.94 23.00 22.33 22.38 21,939,720 -0.59(-2.55%)
Apr 01, 2008 22.67 23.38 22.45 22.96 39,141,168 +0.66(+2.96%)
Mar 31, 2008 21.80 22.30 21.48 22.30 18,217,490 +0.54(+2.48%)
Mar 28, 2008 22.25 22.26 21.55 21.76 17,259,680 -0.31(-1.40%)
Mar 27, 2008 22.49 22.65 22.00 22.07 19,558,740 -0.21(-0.96%)
Mar 26, 2008 22.43 22.75 22.11 22.29 19,642,000 -0.21(-0.95%)
Mar 25, 2008 21.82 23.00 21.56 22.50 43,699,328 +0.85(+3.92%)
Mar 24, 2008 22.23 23.04 21.48 21.65 55,199,400 -0.39(-1.76%)
Mar 21, 2008 20.66 22.25 20.24 22.04 58,160,348 +0.00(+0.00%)
Mar 20, 2008 20.66 22.25 20.24 22.04 58,154,348 +1.20(+5.75%)
Mar 19, 2008 21.55 22.00 20.73 20.84 94,192,840 -0.19(-0.88%)
Mar 18, 2008 20.50 21.54 20.05 21.02 45,795,180 +0.87(+4.33%)
Mar 17, 2008 20.19 20.68 19.30 20.15 43,203,860 -0.71(-3.42%)
Mar 14, 2008 21.30 21.54 20.40 20.86 43,382,500 -0.11(-0.51%)
Mar 13, 2008 19.90 21.29 19.65 20.97 56,326,700 +0.58(+2.85%)
Mar 12, 2008 19.50 20.75 19.42 20.39 38,827,328 +0.81(+4.12%)
Mar 11, 2008 19.49 19.70 18.36 19.58 62,851,528 +0.43(+2.27%)
Mar 10, 2008 19.21 19.60 18.99 19.15 33,418,620 -0.10(-0.52%)
Mar 07, 2008 18.76 19.36 18.64 19.25 46,010,848 +0.25(+1.33%)
Mar 06, 2008 19.00 19.12 18.90 19.00 24,370,290 -0.10(-0.53%)
Mar 05, 2008 19.27 19.48 18.99 19.10 22,551,340 -0.15(-0.76%)
Mar 04, 2008 18.80 19.34 18.50 19.25 35,602,740 +0.39(+2.07%)
Mar 03, 2008 18.83 19.59 18.57 18.86 28,705,660 -0.14(-0.76%)
Feb 29, 2008 19.27 19.38 18.96 19.00 20,680,030 -0.47(-2.41%)
Feb 28, 2008 18.93 19.71 18.73 19.47 29,400,100 +0.35(+1.84%)
Feb 27, 2008 19.40 19.62 18.88 19.12 32,077,820 -0.47(-2.39%)
Feb 26, 2008 19.85 20.10 19.29 19.59 30,784,340 -0.26(-1.30%)
Feb 25, 2008 20.14 20.20 18.98 19.84 71,619,640 -0.50(-2.47%)
Feb 22, 2008 20.51 20.55 19.80 20.35 49,752,180 -0.10(-0.49%)
Feb 21, 2008 20.62 21.05 20.17 20.45 22,453,450 -0.37(-1.80%)
Feb 20, 2008 20.05 20.94 19.93 20.82 23,529,340 +0.40(+1.97%)
Feb 19, 2008 20.80 20.95 20.14 20.42 18,023,820 -0.18(-0.87%)
Feb 18, 2008 20.06 20.70 19.78 20.60 0 +0.00(+0.00%)
Feb 15, 2008 20.06 20.70 19.78 20.60 29,219,180 +0.38(+1.86%)
Feb 14, 2008 20.40 20.55 19.71 20.22 26,902,480 -0.25(-1.24%)
Feb 13, 2008 20.64 20.70 20.27 20.48 21,068,110 +0.08(+0.37%)
Feb 12, 2008 20.88 21.46 20.20 20.40 29,338,000 -0.21(-1.02%)
Feb 11, 2008 20.71 20.99 20.28 20.61 22,625,590 +0.05(+0.24%)
Feb 08, 2008 20.30 20.66 19.96 20.56 29,214,470 +0.47(+2.35%)
Feb 07, 2008 20.20 20.51 19.52 20.09 38,502,620 -0.41(-1.99%)
Feb 06, 2008 20.80 20.80 19.89 20.50 49,292,088 -0.18(-0.88%)
Feb 05, 2008 21.38 21.60 20.59 20.68 39,436,748 -0.92(-4.27%)
Feb 04, 2008 21.50 22.23 21.43 21.60 35,335,368 +0.06(+0.27%)
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.