MasterCard (NY: MA )

343.13 -1.46 (-0.42%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

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.