MasterCard (NY: MA )

306.28 USD -8.64 (-2.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 14.14 14.87 13.85 14.78 32,043,400 +0.78(+5.54%)
Oct 30, 2008 13.85 14.33 13.70 14.01 38,696,000 +0.43(+3.19%)
Oct 29, 2008 13.57 14.43 13.25 13.57 50,714,180 -0.03(-0.21%)
Oct 28, 2008 13.10 13.70 12.35 13.60 42,836,570 +0.97(+7.65%)
Oct 27, 2008 12.76 13.47 12.60 12.63 32,186,240 -0.43(-3.27%)
Oct 24, 2008 12.10 13.85 12.00 13.06 53,074,780 -0.54(-3.96%)
Oct 23, 2008 14.10 14.38 13.06 13.60 50,130,000 -0.49(-3.50%)
Oct 22, 2008 14.50 14.99 13.50 14.09 40,991,510 -0.89(-5.91%)
Oct 21, 2008 14.99 15.69 14.55 14.98 35,589,990 -0.04(-0.24%)
Oct 20, 2008 16.03 16.18 14.75 15.01 39,521,250 -0.66(-4.22%)
Oct 17, 2008 14.98 16.73 14.95 15.68 39,667,560 +0.01(+0.04%)
Oct 16, 2008 15.57 15.80 14.37 15.67 56,497,780 +0.31(+2.04%)
Oct 15, 2008 17.05 17.18 15.00 15.36 51,061,770 -2.05(-11.79%)
Oct 14, 2008 18.39 18.43 16.52 17.41 42,357,010 +0.05(+0.27%)
Oct 13, 2008 16.05 17.80 15.66 17.36 43,378,540 +2.19(+14.43%)
Oct 10, 2008 14.67 16.15 14.00 15.17 71,288,930 -0.40(-2.56%)
Oct 09, 2008 17.01 17.21 15.50 15.57 46,233,970 -0.78(-4.79%)
Oct 08, 2008 15.12 17.43 14.99 16.35 78,051,260 +0.48(+3.05%)
Oct 07, 2008 16.97 17.15 15.53 15.87 46,914,030 -0.87(-5.20%)
Oct 06, 2008 15.12 17.09 14.80 16.74 54,244,760 +0.72(+4.50%)
Oct 03, 2008 16.20 17.18 16.02 16.02 41,916,740 +0.01(+0.04%)
Oct 02, 2008 16.70 16.98 15.76 16.01 37,715,600 -1.12(-6.54%)
Oct 01, 2008 17.72 17.72 16.33 17.13 39,523,420 -0.60(-3.38%)
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 92,982,230 -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 19.44 30,167,200 -0.36(-1.84%)
Sep 23, 2008 20.47 20.79 19.70 19.80 35,182,930 -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 69,889,970 +1.25(+6.39%)
Sep 17, 2008 21.00 21.30 18.88 19.60 75,808,350 -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 38,487,470 -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 39,959,010 +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 42,655,890 -1.27(-5.79%)
Sep 08, 2008 23.04 23.10 21.14 21.94 43,684,750 -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 38,978,970 -1.36(-5.92%)
Sep 03, 2008 23.90 24.00 22.39 22.96 37,674,430 -0.96(-4.00%)
Sep 02, 2008 24.59 24.80 23.66 23.92 19,329,700 -0.34(-1.38%)
Aug 29, 2008 24.10 24.34 23.96 24.26 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 23.67 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 23.76 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 23.51 33,940,530 +0.30(+1.30%)
Aug 08, 2008 22.49 23.51 22.10 23.21 37,475,730 +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 45,158,530 -0.51(-2.16%)
Aug 05, 2008 23.28 23.71 23.05 23.71 37,082,430 +0.62(+2.68%)
Aug 04, 2008 23.30 24.00 22.91 23.09 41,514,900 -0.64(-2.68%)
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.