MasterCard (NY: MA )

357.78 +7.89 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 20.60 21.84 19.96 20.70 110,887,600 +1.80(+9.52%)
Jan 30, 2008 19.00 19.77 18.80 18.90 37,208,908 -0.25(-1.28%)
Jan 29, 2008 18.90 19.24 18.45 19.15 33,954,020 +0.43(+2.30%)
Jan 28, 2008 19.04 19.38 18.43 18.72 33,537,040 -0.63(-3.24%)
Jan 25, 2008 19.35 19.60 18.75 19.34 31,980,120 +0.16(+0.86%)
Jan 24, 2008 19.41 19.41 18.49 19.18 31,667,570 -0.08(-0.42%)
Jan 23, 2008 17.88 19.53 17.04 19.26 59,779,580 +1.04(+5.72%)
Jan 22, 2008 16.40 18.49 16.08 18.22 52,868,780 +0.75(+4.32%)
Jan 21, 2008 17.86 17.98 17.34 17.46 0 +0.00(+0.00%)
Jan 18, 2008 17.86 17.98 17.34 17.46 38,219,080 -0.23(-1.28%)
Jan 17, 2008 17.43 17.97 17.43 17.69 43,333,468 +0.13(+0.77%)
Jan 16, 2008 17.32 17.99 16.96 17.55 46,760,300 +0.05(+0.30%)
Jan 15, 2008 17.38 18.15 17.25 17.50 48,097,320 -0.32(-1.81%)
Jan 14, 2008 18.05 18.19 17.35 17.82 61,119,428 -0.10(-0.53%)
Jan 11, 2008 18.95 18.95 17.62 17.92 114,627,000 -1.68(-8.58%)
Jan 10, 2008 19.09 19.88 18.51 19.60 49,136,300 -0.06(-0.30%)
Jan 09, 2008 19.70 20.02 18.96 19.66 38,938,680 -0.14(-0.72%)
Jan 08, 2008 20.09 20.77 19.60 19.80 33,314,970 -0.25(-1.25%)
Jan 07, 2008 20.17 20.20 18.74 20.05 43,860,720 -0.07(-0.34%)
Jan 04, 2008 20.48 20.92 19.84 20.12 38,426,960 -1.09(-5.15%)
Jan 03, 2008 21.46 21.50 20.51 21.21 28,993,790 -0.26(-1.19%)
Jan 02, 2008 21.79 22.03 21.26 21.47 20,155,210 -0.05(-0.24%)
Jan 01, 2008 21.01 21.74 21.01 21.52 13,114,620 +0.00(+0.00%)
Dec 31, 2007 21.01 21.74 21.01 21.52 13,114,620 +0.52(+2.48%)
Dec 28, 2007 21.11 21.35 20.85 21.00 9,900,100 -0.00(-0.01%)
Dec 27, 2007 20.90 21.60 20.80 21.00 20,166,420 +0.05(+0.26%)
Dec 26, 2007 20.89 21.07 20.70 20.95 12,477,490 -0.26(-1.24%)
Dec 24, 2007 21.20 21.39 20.97 21.21 10,525,920 -0.02(-0.11%)
Dec 21, 2007 20.98 21.23 20.36 21.23 50,919,220 +0.56(+2.71%)
Dec 20, 2007 21.56 21.70 20.32 20.68 41,104,388 -0.56(-2.63%)
Dec 19, 2007 19.98 21.30 19.75 21.23 44,672,728 +1.06(+5.24%)
Dec 18, 2007 20.85 20.87 19.85 20.18 37,058,740 -0.32(-1.54%)
Dec 17, 2007 21.66 21.66 20.20 20.49 41,148,088 -1.16(-5.37%)
Dec 14, 2007 22.03 22.32 21.32 21.66 36,782,548 -0.66(-2.97%)
Dec 13, 2007 21.30 22.49 21.16 22.32 47,986,188 +0.93(+4.35%)
Dec 12, 2007 22.44 22.52 21.22 21.39 43,312,540 -0.36(-1.66%)
Dec 11, 2007 21.93 22.72 21.50 21.75 87,337,936 +0.20(+0.95%)
Dec 10, 2007 21.10 21.84 21.10 21.55 32,824,760 +0.59(+2.80%)
Dec 07, 2007 20.66 21.18 20.45 20.96 35,353,428 +0.36(+1.74%)
Dec 06, 2007 20.10 20.83 19.90 20.60 39,269,368 +0.59(+2.97%)
Dec 05, 2007 20.00 20.25 19.64 20.01 28,582,730 +0.43(+2.19%)
Dec 04, 2007 20.00 20.09 19.45 19.58 27,742,880 -0.61(-3.02%)
Dec 03, 2007 20.00 20.45 19.70 20.19 27,005,520 +0.12(+0.61%)
Nov 30, 2007 20.47 20.64 19.69 20.07 32,380,890 +0.29(+1.47%)
Nov 29, 2007 19.50 20.30 19.40 19.77 38,496,928 +0.21(+1.09%)
Nov 28, 2007 18.67 19.81 18.60 19.56 53,000,848 +1.17(+6.39%)
Nov 27, 2007 18.45 18.76 17.95 18.39 30,410,600 +0.27(+1.46%)
Nov 26, 2007 18.38 18.85 18.11 18.12 25,308,840 +0.01(+0.06%)
Nov 23, 2007 18.36 18.38 17.93 18.11 6,570,350 +0.02(+0.10%)
Nov 21, 2007 17.93 18.40 17.65 18.09 24,147,030 -0.12(-0.66%)
Nov 20, 2007 18.35 18.73 17.56 18.21 23,649,390 +0.02(+0.12%)
Nov 19, 2007 18.29 18.70 17.85 18.19 24,432,020 -0.30(-1.61%)
Nov 16, 2007 18.60 18.70 17.95 18.49 25,889,220 -0.00(-0.01%)
Nov 15, 2007 18.50 18.85 18.21 18.49 20,743,500 -0.19(-1.01%)
Nov 14, 2007 19.42 19.42 18.60 18.68 21,583,660 -0.20(-1.08%)
Nov 13, 2007 18.34 19.22 18.34 18.88 30,035,100 +0.69(+3.81%)
Nov 12, 2007 19.08 19.64 18.02 18.19 42,972,060 -1.11(-5.76%)
Nov 09, 2007 18.50 19.95 18.40 19.30 43,356,900 +0.16(+0.81%)
Nov 08, 2007 20.00 20.10 18.27 19.14 46,868,108 -0.80(-4.03%)
Nov 07, 2007 19.90 20.20 19.42 19.95 51,338,888 +0.01(+0.04%)
Nov 06, 2007 19.25 20.30 18.93 19.94 77,785,072 +1.35(+7.24%)
Nov 05, 2007 18.56 19.06 18.23 18.59 41,508,588 -0.41(-2.16%)
Nov 02, 2007 19.18 19.60 18.72 19.00 49,535,000 +0.06(+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.