MasterCard (NY: MA )

350.53 USD +5.87 (+1.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 27.30 27.65 26.54 26.55 27,995,330 -0.62(-2.28%)
Jun 27, 2008 27.50 27.80 26.70 27.17 39,814,420 -0.40(-1.45%)
Jun 26, 2008 28.55 28.59 26.80 27.57 47,651,170 -1.41(-4.85%)
Jun 25, 2008 29.11 29.52 28.75 28.98 38,695,460 +0.94(+3.36%)
Jun 24, 2008 28.12 28.38 27.52 28.04 33,646,150 -0.21(-0.76%)
Jun 23, 2008 28.55 28.92 28.00 28.25 18,467,440 -0.15(-0.52%)
Jun 20, 2008 29.00 29.45 28.30 28.40 26,933,600 -0.86(-2.94%)
Jun 19, 2008 29.26 29.78 28.86 29.26 24,154,480 -0.05(-0.17%)
Jun 18, 2008 29.10 29.48 28.54 29.31 18,942,240 +0.09(+0.30%)
Jun 17, 2008 29.98 29.98 29.03 29.22 15,705,320 -0.23(-0.77%)
Jun 16, 2008 29.20 29.90 28.90 29.45 17,071,700 +0.20(+0.69%)
Jun 13, 2008 28.62 29.37 28.62 29.25 21,435,070 +0.81(+2.83%)
Jun 12, 2008 28.22 28.97 28.19 28.44 31,295,620 +0.52(+1.86%)
Jun 11, 2008 28.74 28.80 27.72 27.92 23,577,870 -0.68(-2.39%)
Jun 10, 2008 28.84 29.54 28.34 28.61 26,189,980 -0.53(-1.84%)
Jun 09, 2008 29.71 29.89 27.64 29.14 55,146,100 -0.43(-1.46%)
Jun 06, 2008 30.23 30.24 29.48 29.57 29,384,640 -1.04(-3.41%)
Jun 05, 2008 29.95 30.62 29.54 30.62 45,959,660 +0.88(+2.95%)
Jun 04, 2008 30.75 30.96 29.45 29.74 66,161,990 -1.00(-3.25%)
Jun 03, 2008 31.39 31.40 30.24 30.74 93,921,130 -1.26(-3.94%)
Jun 02, 2008 30.93 32.00 30.26 32.00 50,633,250 +1.14(+3.68%)
May 30, 2008 31.10 32.03 30.46 30.86 60,182,820 -0.04(-0.11%)
May 29, 2008 29.46 31.70 29.45 30.90 130,024,430 +2.21(+7.71%)
May 28, 2008 28.21 28.69 27.83 28.69 31,362,160 +0.81(+2.92%)
May 27, 2008 27.40 27.94 27.28 27.88 14,331,310 +0.55(+2.03%)
May 26, 2008 27.23 27.55 27.05 27.32 0 +0.00(+0.00%)
May 23, 2008 27.23 27.55 27.05 27.32 12,552,940 -0.27(-0.97%)
May 22, 2008 27.63 28.25 27.23 27.59 21,481,430 -0.27(-0.99%)
May 21, 2008 27.74 28.61 27.62 27.86 28,606,650 +0.10(+0.36%)
May 20, 2008 27.82 27.91 27.32 27.76 19,103,760 -0.24(-0.84%)
May 19, 2008 28.35 28.59 27.80 28.00 19,981,670 -0.34(-1.20%)
May 16, 2008 28.80 28.88 28.06 28.34 19,805,290 -0.34(-1.18%)
May 15, 2008 28.76 28.87 28.42 28.68 16,354,420 +0.03(+0.11%)
May 14, 2008 29.20 29.52 28.55 28.65 24,039,700 -0.23(-0.81%)
May 13, 2008 29.19 29.27 28.66 28.88 12,925,780 -0.15(-0.50%)
May 12, 2008 28.66 29.30 28.23 29.03 23,208,320 +0.34(+1.19%)
May 09, 2008 29.15 29.54 28.54 28.69 18,314,460 -0.66(-2.24%)
May 08, 2008 29.40 29.40 28.70 29.34 22,813,140 +0.24(+0.82%)
May 07, 2008 29.61 30.09 29.10 29.10 28,805,860 -0.50(-1.69%)
May 06, 2008 29.09 30.14 28.90 29.60 36,256,850 +0.52(+1.80%)
May 05, 2008 28.21 29.40 28.20 29.08 21,557,330 +0.58(+2.02%)
May 02, 2008 29.81 29.84 28.19 28.50 44,698,260 -0.89(-3.03%)
May 01, 2008 27.95 29.76 27.66 29.39 54,674,760 +1.58(+5.67%)
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 22.74 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 21.99 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 22.58 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%)
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.