MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.99 14.35 13.85 14.00 58,482,600 +0.23(+1.64%)
May 30, 2007 13.34 13.82 13.34 13.77 49,248,320 +0.29(+2.13%)
May 29, 2007 13.27 13.66 13.20 13.48 62,858,888 +0.47(+3.59%)
May 25, 2007 13.05 13.12 12.94 13.01 15,523,855 +0.01(+0.06%)
May 24, 2007 13.19 13.25 12.88 13.01 31,114,646 -0.11(-0.82%)
May 23, 2007 13.19 13.43 13.04 13.11 46,781,004 +0.13(+1.01%)
May 22, 2007 13.19 13.19 12.94 12.98 17,500,210 -0.07(-0.56%)
May 21, 2007 12.84 13.22 12.81 13.06 29,444,454 +0.14(+1.06%)
May 18, 2007 12.78 12.94 12.62 12.92 26,314,354 +0.18(+1.44%)
May 17, 2007 12.75 12.91 12.65 12.74 16,197,764 -0.01(-0.07%)
May 16, 2007 12.59 12.80 12.50 12.75 23,598,674 +0.07(+0.55%)
May 15, 2007 12.68 12.95 12.54 12.68 24,588,556 +0.01(+0.07%)
May 14, 2007 12.96 13.06 12.60 12.67 41,882,212 -0.33(-2.51%)
May 11, 2007 13.01 13.31 12.65 12.99 63,843,552 +0.00(+0.01%)
May 10, 2007 13.13 13.40 12.91 12.99 53,398,168 -0.07(-0.52%)
May 09, 2007 12.82 13.32 12.76 13.06 44,725,640 +0.23(+1.82%)
May 08, 2007 12.70 12.84 12.49 12.83 34,710,884 +0.28(+2.19%)
May 07, 2007 12.52 12.98 12.44 12.55 47,326,836 -0.05(-0.41%)
May 04, 2007 12.62 12.72 12.36 12.60 48,031,016 -0.02(-0.12%)
May 03, 2007 11.88 12.65 11.84 12.62 90,836,168 +0.79(+6.70%)
May 02, 2007 11.76 12.18 11.63 11.82 171,440,848 +1.08(+10.01%)
May 01, 2007 10.41 10.82 10.39 10.75 36,659,788 +0.30(+2.84%)
Apr 30, 2007 10.69 11.04 10.43 10.45 41,364,700 -0.23(-2.12%)
Apr 27, 2007 10.14 10.73 10.10 10.68 46,014,196 +0.52(+5.10%)
Apr 26, 2007 10.25 10.34 10.11 10.16 10,493,375 -0.07(-0.71%)
Apr 25, 2007 10.13 10.25 10.07 10.23 10,906,790 +0.12(+1.15%)
Apr 24, 2007 10.29 10.30 10.07 10.12 12,746,850 -0.18(-1.76%)
Apr 23, 2007 10.29 10.35 10.25 10.30 14,424,468 -0.01(-0.05%)
Apr 20, 2007 10.32 10.38 10.23 10.30 11,762,258 +0.07(+0.70%)
Apr 19, 2007 10.18 10.31 10.13 10.23 7,262,926 +0.01(+0.11%)
Apr 18, 2007 10.26 10.30 10.21 10.22 9,038,520 -0.04(-0.40%)
Apr 17, 2007 10.25 10.37 10.19 10.26 10,199,660 +0.02(+0.23%)
Apr 16, 2007 10.29 10.31 10.16 10.24 12,831,266 +0.00(+0.00%)
Apr 13, 2007 10.29 10.39 10.19 10.24 8,133,514 -0.04(-0.38%)
Apr 12, 2007 10.25 10.31 10.19 10.28 8,293,456 +0.00(+0.01%)
Apr 11, 2007 10.30 10.34 10.20 10.28 11,790,489 -0.02(-0.18%)
Apr 10, 2007 10.19 10.43 10.09 10.30 28,349,576 +0.16(+1.54%)
Apr 09, 2007 10.14 10.18 10.03 10.14 6,543,636 +0.03(+0.31%)
Apr 05, 2007 10.06 10.14 10.05 10.11 5,939,568 +0.07(+0.75%)
Apr 04, 2007 10.19 10.20 9.943 10.03 20,731,130 -0.12(-1.22%)
Apr 03, 2007 10.18 10.24 10.12 10.16 16,454,218 +0.15(+1.47%)
Apr 02, 2007 10.02 10.09 9.913 10.01 18,073,738 +0.07(+0.68%)
Mar 30, 2007 10.05 10.11 9.905 9.942 8,096,627 -0.09(-0.89%)
Mar 29, 2007 10.05 10.08 9.896 10.03 8,393,420 +0.05(+0.48%)
Mar 28, 2007 9.976 10.10 9.901 9.984 15,793,859 -0.05(-0.53%)
Mar 27, 2007 10.14 10.14 9.970 10.04 15,706,547 -0.12(-1.13%)
Mar 26, 2007 10.17 10.22 10.07 10.15 18,211,678 -0.13(-1.26%)
Mar 23, 2007 10.25 10.29 10.20 10.28 6,782,405 +0.03(+0.26%)
Mar 22, 2007 10.39 10.39 10.20 10.25 14,146,332 -0.11(-1.02%)
Mar 21, 2007 10.04 10.51 9.991 10.36 40,689,688 +0.30(+2.99%)
Mar 20, 2007 10.01 10.10 9.957 10.06 17,317,080 +0.06(+0.56%)
Mar 19, 2007 9.875 10.07 9.875 10.00 24,705,104 +0.15(+1.54%)
Mar 16, 2007 9.858 9.913 9.802 9.852 16,842,640 +0.00(+0.01%)
Mar 15, 2007 9.873 9.934 9.782 9.851 20,953,390 -0.02(-0.23%)
Mar 14, 2007 9.706 9.939 9.578 9.873 37,772,520 +0.15(+1.58%)
Mar 13, 2007 9.663 9.829 9.517 9.720 49,448,676 +0.06(+0.59%)
Mar 12, 2007 9.530 9.686 9.488 9.663 22,283,746 +0.08(+0.87%)
Mar 09, 2007 9.705 9.756 9.429 9.579 37,021,324 -0.04(-0.39%)
Mar 08, 2007 9.471 9.677 9.291 9.617 67,605,640 +0.28(+3.05%)
Mar 07, 2007 9.732 9.742 9.302 9.332 54,973,128 -0.40(-4.11%)
Mar 06, 2007 9.619 9.799 9.587 9.732 34,158,652 +0.29(+3.02%)
Mar 05, 2007 9.466 9.751 9.443 9.446 31,971,320 -0.20(-2.06%)
Mar 02, 2007 9.864 10.06 9.621 9.645 19,258,654 -0.30(-3.04%)
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.