Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

343.13 -1.46 (-0.42%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 230.87 242.39 222.25 228.49 17,150,820 -24.88(-9.82%)
Jul 30, 2008 250.80 254.56 244.40 253.37 4,214,882 +8.08(+3.29%)
Jul 29, 2008 238.68 246.63 238.68 245.29 3,586,620 +7.86(+3.31%)
Jul 28, 2008 247.91 252.19 236.40 237.43 3,624,585 -9.22(-3.74%)
Jul 25, 2008 242.46 248.41 238.65 246.65 3,742,606 +4.75(+1.96%)
Jul 24, 2008 252.81 256.28 240.52 241.90 3,896,102 -11.72(-4.62%)
Jul 23, 2008 257.11 258.79 250.92 253.62 3,592,461 -2.67(-1.04%)
Jul 22, 2008 242.39 257.24 238.21 256.29 6,253,152 +5.57(+2.22%)
Jul 21, 2008 265.92 266.39 249.62 250.72 5,063,703 -12.13(-4.61%)
Jul 18, 2008 267.08 269.68 261.11 262.85 4,807,814 -4.81(-1.80%)
Jul 17, 2008 257.32 272.30 255.49 267.66 19,096,832 +13.85(+5.46%)
Jul 16, 2008 236.65 253.81 234.74 253.81 7,445,347 +19.50(+8.32%)
Jul 15, 2008 238.65 242.39 227.13 234.31 5,091,356 -6.67(-2.77%)
Jul 14, 2008 246.13 246.48 236.99 240.99 3,297,679 +0.14(+0.06%)
Jul 11, 2008 239.29 244.24 237.01 240.85 5,669,713 +3.88(+1.64%)
Jul 10, 2008 235.84 241.46 229.32 236.96 4,092,597 +1.82(+0.78%)
Jul 09, 2008 245.61 247.91 233.64 235.14 3,645,980 -12.17(-4.92%)
Jul 08, 2008 232.06 248.00 222.19 247.30 7,098,901 +16.99(+7.38%)
Jul 07, 2008 240.32 242.49 227.73 230.32 4,314,774 -7.15(-3.01%)
Jul 04, 2008 241.58 243.14 234.44 237.47 1,687,367 +0.00(+0.00%)
Jul 03, 2008 241.58 243.14 234.44 237.47 1,687,367 -1.64(-0.69%)
Jul 02, 2008 249.74 252.10 234.90 239.10 4,348,654 -7.36(-2.98%)
Jul 01, 2008 245.67 253.41 241.92 246.46 4,544,182 -2.03(-0.82%)
Jun 30, 2008 255.49 258.77 248.38 248.49 2,991,373 -5.80(-2.28%)
Jun 27, 2008 257.37 260.14 249.91 254.29 4,254,274 -3.75(-1.45%)
Jun 26, 2008 267.20 267.60 250.82 258.05 5,091,651 -13.16(-4.85%)
Jun 25, 2008 272.43 276.23 269.06 271.20 4,134,710 +8.81(+3.36%)
Jun 24, 2008 263.19 265.55 257.55 262.39 3,595,178 -2.01(-0.76%)
Jun 23, 2008 267.22 270.67 262.04 264.40 1,973,293 -1.39(-0.52%)
Jun 20, 2008 271.40 275.58 264.86 265.80 2,877,925 -8.04(-2.94%)
Jun 19, 2008 273.83 278.70 270.07 273.83 2,580,968 -0.46(-0.17%)
Jun 18, 2008 272.34 275.90 267.13 274.29 2,024,027 +0.82(+0.30%)
Jun 17, 2008 280.61 280.61 271.71 273.47 1,678,154 -2.11(-0.77%)
Jun 16, 2008 273.26 279.82 270.47 275.58 1,824,155 +1.88(+0.69%)
Jun 13, 2008 267.85 274.89 267.85 273.70 2,290,392 +7.54(+2.83%)
Jun 12, 2008 264.10 271.10 263.79 266.16 3,344,018 +4.86(+1.86%)
Jun 11, 2008 269.01 269.55 259.38 261.30 2,519,356 -6.40(-2.39%)
Jun 10, 2008 269.90 276.46 265.20 267.70 2,798,467 -5.01(-1.84%)
Jun 09, 2008 278.05 279.69 258.68 272.71 5,892,503 -4.05(-1.46%)
Jun 06, 2008 282.89 283.02 275.90 276.76 3,139,825 -9.76(-3.41%)
Jun 05, 2008 280.30 286.53 276.50 286.53 4,910,909 +8.20(+2.95%)
Jun 04, 2008 287.73 289.75 275.65 278.33 7,069,580 -9.36(-3.25%)
Jun 03, 2008 293.74 293.85 282.96 287.69 10,035,716 -11.79(-3.94%)
Jun 02, 2008 289.43 299.48 283.17 299.48 5,410,294 +10.62(+3.68%)
May 30, 2008 291.05 299.76 285.07 288.86 6,430,690 -0.33(-0.11%)
May 29, 2008 275.75 296.63 275.63 289.18 13,893,447 +20.69(+7.71%)
May 28, 2008 264.01 268.49 260.46 268.49 3,351,128 +7.61(+2.92%)
May 27, 2008 256.44 261.49 255.33 260.88 1,531,337 +5.18(+2.03%)
May 26, 2008 254.87 257.83 253.11 255.70 0 +0.00(+0.00%)
May 23, 2008 254.87 257.83 253.11 255.70 1,341,314 -2.51(-0.97%)
May 22, 2008 258.58 264.38 254.80 258.21 2,295,346 -2.57(-0.99%)
May 21, 2008 259.61 267.70 258.48 260.78 3,056,694 +0.94(+0.36%)
May 20, 2008 260.39 261.24 255.69 259.84 2,041,286 -2.20(-0.84%)
May 19, 2008 265.33 267.57 260.18 262.04 2,135,093 -3.18(-1.20%)
May 16, 2008 269.53 270.28 262.61 265.23 2,116,246 -3.15(-1.18%)
May 15, 2008 269.20 270.17 266.02 268.38 1,747,512 +0.29(+0.11%)
May 14, 2008 273.27 276.27 267.19 268.09 2,568,704 -2.19(-0.81%)
May 13, 2008 273.14 273.93 268.23 270.28 1,381,153 -1.37(-0.50%)
May 12, 2008 268.18 274.19 264.20 271.64 2,479,869 +3.19(+1.19%)
May 09, 2008 272.85 276.46 267.05 268.45 1,956,947 -6.14(-2.24%)
May 08, 2008 275.19 275.19 268.59 274.59 2,437,643 +2.25(+0.82%)
May 07, 2008 277.06 281.64 272.35 272.35 3,077,980 -4.69(-1.69%)
May 06, 2008 272.28 282.10 270.51 277.04 3,874,138 +4.88(+1.79%)
May 05, 2008 264.03 275.14 263.93 272.15 2,303,456 +5.39(+2.02%)
May 02, 2008 278.96 279.27 263.77 266.76 4,776,125 -8.33(-3.03%)
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.