MasterCard (NY: MA )

349.89 +5.13 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 16.84 18.18 16.78 17.73 45,564,280 +0.93(+5.53%)
Sep 29, 2008 18.00 18.12 15.06 16.80 92,982,232 -1.70(-9.21%)
Sep 26, 2008 18.30 18.60 17.83 18.51 0 -0.53(-2.78%)
Sep 25, 2008 19.62 19.80 18.85 19.04 44,047,840 -0.40(-2.05%)
Sep 24, 2008 20.00 20.28 19.31 19.43 30,167,200 -0.37(-1.84%)
Sep 23, 2008 20.47 20.79 19.70 19.80 35,182,928 -0.44(-2.16%)
Sep 22, 2008 22.50 22.52 20.24 20.24 47,089,100 -2.28(-10.13%)
Sep 19, 2008 22.12 23.90 21.50 22.52 0 +1.66(+7.98%)
Sep 18, 2008 19.85 21.41 18.21 20.85 69,889,968 +1.25(+6.39%)
Sep 17, 2008 21.00 21.30 18.88 19.60 75,808,352 -1.88(-8.76%)
Sep 16, 2008 20.71 21.81 20.19 21.48 36,205,560 +0.30(+1.44%)
Sep 15, 2008 21.31 21.78 21.01 21.18 38,487,468 -1.21(-5.38%)
Sep 12, 2008 22.10 22.58 21.91 22.38 20,260,010 -0.18(-0.79%)
Sep 11, 2008 20.80 22.58 20.52 22.56 39,959,008 +1.23(+5.76%)
Sep 10, 2008 20.72 21.65 20.57 21.33 32,758,730 +0.66(+3.20%)
Sep 09, 2008 22.10 22.23 20.64 20.67 42,655,888 -1.27(-5.79%)
Sep 08, 2008 23.04 23.10 21.14 21.94 43,684,748 -0.20(-0.92%)
Sep 05, 2008 21.29 22.17 20.79 22.14 0 +0.54(+2.50%)
Sep 04, 2008 22.58 22.70 21.47 21.60 38,978,968 -1.36(-5.92%)
Sep 03, 2008 23.90 24.00 22.39 22.96 37,674,428 -0.96(-4.00%)
Sep 02, 2008 24.59 24.80 23.66 23.92 19,329,700 -0.33(-1.38%)
Aug 29, 2008 24.10 24.34 23.96 24.25 13,107,830 +0.01(+0.03%)
Aug 28, 2008 23.75 24.25 23.66 24.25 19,124,920 +0.55(+2.33%)
Aug 27, 2008 23.58 23.73 23.23 23.70 17,119,730 +0.02(+0.09%)
Aug 26, 2008 23.51 23.76 23.16 23.68 15,516,170 +0.25(+1.09%)
Aug 25, 2008 24.00 24.28 23.42 23.42 12,573,070 -0.74(-3.08%)
Aug 22, 2008 24.36 24.47 24.02 24.16 14,537,940 +0.04(+0.16%)
Aug 21, 2008 24.16 24.27 23.76 24.13 15,149,590 -0.21(-0.85%)
Aug 20, 2008 23.96 24.40 23.86 24.33 18,712,960 +0.48(+1.99%)
Aug 19, 2008 23.90 24.29 23.32 23.86 23,805,040 +0.07(+0.28%)
Aug 18, 2008 24.05 24.49 23.64 23.79 26,162,740 -0.10(-0.44%)
Aug 15, 2008 23.69 24.00 23.58 23.89 0 +0.31(+1.30%)
Aug 14, 2008 23.20 23.77 23.10 23.59 18,219,920 +0.24(+1.02%)
Aug 13, 2008 22.88 23.71 22.79 23.35 23,759,650 +0.26(+1.12%)
Aug 12, 2008 23.30 23.43 22.88 23.09 23,154,100 -0.42(-1.80%)
Aug 11, 2008 23.26 24.04 23.20 23.52 33,940,528 +0.30(+1.30%)
Aug 08, 2008 22.50 23.51 22.10 23.21 37,475,728 +0.71(+3.17%)
Aug 07, 2008 22.69 22.94 22.50 22.50 34,697,560 -0.70(-3.02%)
Aug 06, 2008 23.50 23.59 22.70 23.20 45,158,528 -0.51(-2.16%)
Aug 05, 2008 23.28 23.71 23.05 23.71 37,082,428 +0.62(+2.68%)
Aug 04, 2008 23.30 24.00 22.91 23.09 41,514,900 -0.64(-2.68%)
Aug 01, 2008 24.05 24.27 22.55 23.73 111,074,296 -0.69(-2.82%)
Jul 31, 2008 24.67 25.90 23.75 24.41 160,509,152 -2.66(-9.82%)
Jul 30, 2008 26.80 27.20 26.11 27.07 39,445,768 +0.86(+3.29%)
Jul 29, 2008 25.50 26.35 25.50 26.21 33,566,060 +0.84(+3.31%)
Jul 28, 2008 26.49 26.95 25.26 25.37 33,921,360 -0.98(-3.74%)
Jul 25, 2008 25.91 26.54 25.50 26.36 35,025,880 +0.51(+1.96%)
Jul 24, 2008 27.01 27.38 25.70 25.85 36,462,400 -1.25(-4.62%)
Jul 23, 2008 27.47 27.65 26.81 27.10 33,620,720 -0.29(-1.04%)
Jul 22, 2008 25.90 27.49 25.45 27.39 58,521,300 +0.60(+2.22%)
Jul 21, 2008 28.41 28.46 26.67 26.79 47,389,620 -1.30(-4.61%)
Jul 18, 2008 28.54 28.82 27.90 28.09 44,994,828 -0.51(-1.80%)
Jul 17, 2008 27.50 29.10 27.30 28.60 178,721,280 +1.48(+5.46%)
Jul 16, 2008 25.29 27.12 25.08 27.12 69,678,680 +2.08(+8.32%)
Jul 15, 2008 25.50 25.90 24.27 25.04 47,648,408 -0.71(-2.77%)
Jul 14, 2008 26.30 26.34 25.32 25.75 30,861,950 +0.02(+0.06%)
Jul 11, 2008 25.57 26.10 25.32 25.73 53,061,068 +0.41(+1.64%)
Jul 10, 2008 25.20 25.80 24.50 25.32 38,301,340 +0.20(+0.78%)
Jul 09, 2008 26.24 26.49 24.96 25.12 34,121,588 -1.30(-4.92%)
Jul 08, 2008 24.80 26.50 23.74 26.43 66,436,400 +1.82(+7.38%)
Jul 07, 2008 25.68 25.91 24.33 24.61 40,380,620 -0.76(-3.01%)
Jul 04, 2008 25.81 25.98 25.05 25.37 15,791,540 +0.00(+0.00%)
Jul 03, 2008 25.81 25.98 25.05 25.37 15,791,540 -0.18(-0.68%)
Jul 02, 2008 26.68 26.94 25.10 25.55 40,697,700 -0.79(-2.98%)
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.