MasterCard (NY: MA )

324.17 USD -15.83 (-4.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.75 19.48 17.41 18.99 202,645,000 +3.28(+20.85%)
Oct 30, 2007 15.81 15.83 15.37 15.71 30,709,000 -0.02(-0.13%)
Oct 29, 2007 15.91 16.16 15.69 15.74 16,107,000 +0.03(+0.20%)
Oct 26, 2007 15.40 15.97 15.40 15.70 28,528,000 +0.56(+3.73%)
Oct 25, 2007 14.70 15.25 14.44 15.14 66,268,000 +0.41(+2.77%)
Oct 24, 2007 14.80 14.80 14.31 14.73 33,190,000 -0.10(-0.69%)
Oct 23, 2007 14.94 15.24 14.72 14.83 44,906,000 +0.17(+1.19%)
Oct 22, 2007 15.00 15.37 14.54 14.66 55,367,000 -0.50(-3.30%)
Oct 19, 2007 15.32 15.41 15.04 15.16 17,250,000 -0.21(-1.38%)
Oct 18, 2007 15.32 15.55 15.10 15.37 18,625,000 -0.09(-0.58%)
Oct 17, 2007 15.80 15.84 15.13 15.46 25,713,000 -0.10(-0.64%)
Oct 16, 2007 15.64 15.70 15.42 15.56 22,804,000 -0.23(-1.46%)
Oct 15, 2007 16.32 16.36 15.63 15.79 25,584,000 -0.53(-3.25%)
Oct 12, 2007 16.26 16.49 16.17 16.32 17,367,000 +0.14(+0.85%)
Oct 11, 2007 16.53 16.93 15.82 16.18 41,309,100 -0.30(-1.81%)
Oct 10, 2007 16.25 16.72 16.20 16.48 35,649,690 +0.21(+1.31%)
Oct 09, 2007 16.33 16.45 16.20 16.27 21,574,000 +0.03(+0.20%)
Oct 08, 2007 16.30 16.39 15.87 16.24 18,732,000 -0.01(-0.06%)
Oct 05, 2007 16.43 16.49 15.95 16.25 20,242,000 +0.09(+0.56%)
Oct 04, 2007 15.77 16.34 15.77 16.16 32,499,000 +0.46(+2.94%)
Oct 03, 2007 15.20 16.04 15.18 15.69 52,716,000 +0.40(+2.59%)
Oct 02, 2007 15.47 15.52 15.16 15.30 19,175,000 -0.04(-0.25%)
Oct 01, 2007 14.77 15.49 14.77 15.34 37,138,710 +0.54(+3.65%)
Sep 28, 2007 14.68 15.22 14.52 14.80 45,855,750 -0.00(-0.02%)
Sep 27, 2007 14.43 15.00 14.16 14.80 41,029,000 +0.51(+3.61%)
Sep 26, 2007 14.30 14.44 14.00 14.29 27,926,770 -0.01(-0.10%)
Sep 25, 2007 14.04 14.38 13.92 14.30 39,855,500 +0.07(+0.51%)
Sep 24, 2007 14.75 14.76 13.88 14.23 51,090,000 -0.43(-2.93%)
Sep 21, 2007 15.09 15.19 14.64 14.66 20,380,000 -0.29(-1.97%)
Sep 20, 2007 15.00 15.15 14.81 14.95 19,477,500 +0.00(+0.01%)
Sep 19, 2007 14.90 15.20 14.69 14.95 46,679,000 +0.37(+2.53%)
Sep 18, 2007 13.82 14.89 13.58 14.58 51,946,000 +0.91(+6.65%)
Sep 17, 2007 13.74 13.82 13.50 13.67 13,903,000 -0.11(-0.82%)
Sep 14, 2007 13.78 13.90 13.58 13.79 17,735,000 -0.16(-1.18%)
Sep 13, 2007 13.87 14.24 13.51 13.95 30,848,000 +0.27(+1.95%)
Sep 12, 2007 13.25 13.74 13.11 13.68 20,314,000 +0.47(+3.53%)
Sep 11, 2007 13.01 13.45 13.01 13.22 21,414,000 +0.25(+1.90%)
Sep 10, 2007 13.07 13.20 12.66 12.97 26,568,000 -0.05(-0.38%)
Sep 07, 2007 13.11 13.20 12.95 13.02 24,775,000 -0.46(-3.38%)
Sep 06, 2007 13.79 13.80 13.41 13.48 14,022,000 -0.08(-0.58%)
Sep 05, 2007 13.68 13.68 13.43 13.56 18,708,000 -0.27(-1.94%)
Sep 04, 2007 13.70 13.99 13.62 13.82 18,774,000 +0.12(+0.91%)
Aug 31, 2007 13.57 13.94 13.50 13.70 26,836,000 +0.45(+3.41%)
Aug 30, 2007 13.10 13.45 13.03 13.25 21,816,000 -0.10(-0.71%)
Aug 29, 2007 13.34 13.51 13.00 13.34 32,858,000 +0.13(+0.98%)
Aug 28, 2007 13.64 13.75 13.01 13.21 43,383,000 -0.61(-4.43%)
Aug 27, 2007 13.84 14.09 13.69 13.82 17,319,310 -0.16(-1.13%)
Aug 24, 2007 14.22 14.22 13.82 13.98 21,410,000 -0.25(-1.73%)
Aug 23, 2007 14.59 14.60 13.85 14.23 28,978,000 -0.25(-1.75%)
Aug 22, 2007 14.22 14.55 14.13 14.48 26,587,000 +0.47(+3.32%)
Aug 21, 2007 13.90 14.26 13.80 14.02 21,066,000 +0.23(+1.64%)
Aug 20, 2007 13.96 14.11 13.63 13.79 28,928,000 +0.09(+0.66%)
Aug 17, 2007 13.58 13.91 13.05 13.70 50,876,000 +0.70(+5.38%)
Aug 16, 2007 12.42 13.97 12.00 13.00 71,996,590 +0.10(+0.74%)
Aug 15, 2007 13.40 13.57 12.90 12.90 33,142,600 -0.45(-3.36%)
Aug 14, 2007 13.47 13.64 13.14 13.35 37,501,210 -0.31(-2.25%)
Aug 13, 2007 14.25 14.31 13.60 13.66 36,100,000 -0.18(-1.31%)
Aug 10, 2007 13.93 13.99 13.35 13.84 43,182,940 -0.29(-2.04%)
Aug 09, 2007 14.26 14.65 14.10 14.13 38,110,490 -0.67(-4.55%)
Aug 08, 2007 14.58 15.00 14.40 14.80 47,431,320 +0.38(+2.60%)
Aug 07, 2007 13.76 14.50 13.50 14.43 70,507,490 +0.67(+4.83%)
Aug 06, 2007 13.21 13.85 12.35 13.76 86,878,000 +0.54(+4.12%)
Aug 03, 2007 13.46 14.26 13.17 13.22 69,656,680 -1.04(-7.32%)
Aug 02, 2007 14.70 14.78 13.93 14.26 56,482,220 -0.74(-4.92%)
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.