MasterCard (NY: MA )

493.01 -1.75 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 15.40 15.96 14.97 15.05 38,362,368 -0.35(-2.30%)
Jul 30, 2007 14.64 15.44 14.51 15.40 35,204,236 +0.99(+6.86%)
Jul 27, 2007 14.84 14.96 14.22 14.41 26,284,264 -0.44(-2.95%)
Jul 26, 2007 14.81 15.05 14.25 14.85 38,808,940 -0.22(-1.48%)
Jul 25, 2007 14.97 15.33 14.77 15.08 38,513,984 +0.22(+1.47%)
Jul 24, 2007 15.49 15.49 14.72 14.86 36,463,268 -0.83(-5.27%)
Jul 23, 2007 15.49 15.82 15.48 15.68 17,412,182 +0.22(+1.40%)
Jul 20, 2007 15.63 15.81 15.22 15.47 39,622,200 -0.20(-1.28%)
Jul 19, 2007 15.99 16.14 15.66 15.67 40,823,304 -0.13(-0.83%)
Jul 18, 2007 15.70 15.87 15.59 15.80 22,936,648 -0.04(-0.24%)
Jul 17, 2007 16.06 16.13 15.72 15.84 21,262,204 -0.04(-0.28%)
Jul 16, 2007 15.72 16.17 15.72 15.88 30,091,392 +0.05(+0.30%)
Jul 13, 2007 15.70 16.34 15.54 15.84 68,064,672 +0.13(+0.80%)
Jul 12, 2007 14.79 15.77 14.72 15.71 62,212,888 +1.08(+7.37%)
Jul 11, 2007 14.88 14.96 14.56 14.63 32,596,546 -0.19(-1.26%)
Jul 10, 2007 15.02 15.04 14.66 14.82 25,775,222 -0.27(-1.78%)
Jul 09, 2007 15.16 15.38 14.98 15.09 20,956,648 -0.06(-0.42%)
Jul 06, 2007 15.15 15.24 14.93 15.15 20,362,476 +0.02(+0.12%)
Jul 05, 2007 15.25 15.34 15.03 15.13 18,793,564 -0.05(-0.31%)
Jul 03, 2007 15.63 15.67 15.15 15.18 14,133,841 -0.37(-2.39%)
Jul 02, 2007 15.49 15.67 15.44 15.55 29,775,452 +0.03(+0.19%)
Jun 29, 2007 15.53 15.65 15.32 15.52 27,713,098 +0.10(+0.66%)
Jun 28, 2007 15.28 15.51 15.09 15.42 21,060,982 +0.16(+1.07%)
Jun 27, 2007 15.15 15.40 14.77 15.26 34,273,128 +0.11(+0.75%)
Jun 26, 2007 15.30 15.48 14.97 15.14 47,191,760 -0.01(-0.08%)
Jun 25, 2007 15.82 15.82 15.03 15.16 41,346,276 -0.61(-3.85%)
Jun 22, 2007 15.36 15.76 15.37 15.76 49,388,676 +0.35(+2.27%)
Jun 21, 2007 15.29 15.43 14.80 15.41 61,805,136 +0.12(+0.75%)
Jun 20, 2007 15.54 15.85 15.23 15.30 63,102,732 -0.17(-1.10%)
Jun 19, 2007 15.37 15.65 15.11 15.47 57,787,716 +0.06(+0.39%)
Jun 18, 2007 14.92 15.42 14.81 15.41 65,391,588 +0.65(+4.42%)
Jun 15, 2007 14.24 14.81 14.24 14.75 51,259,884 +0.69(+4.90%)
Jun 14, 2007 14.05 14.29 13.86 14.06 32,560,086 -0.00(-0.01%)
Jun 13, 2007 13.72 14.18 13.63 14.07 55,483,900 +0.47(+3.43%)
Jun 12, 2007 13.26 13.69 13.17 13.60 54,298,868 +0.35(+2.62%)
Jun 11, 2007 13.49 13.69 13.11 13.25 45,301,764 -0.19(-1.38%)
Jun 08, 2007 13.05 13.77 12.65 13.44 71,143,464 +0.39(+2.99%)
Jun 07, 2007 13.76 13.96 12.92 13.05 66,895,584 -0.71(-5.18%)
Jun 06, 2007 13.85 13.89 13.65 13.76 24,199,354 -0.20(-1.46%)
Jun 05, 2007 14.11 14.13 13.72 13.96 40,366,920 -0.19(-1.36%)
Jun 04, 2007 14.08 14.20 14.01 14.15 15,700,349 +0.01(+0.10%)
Jun 01, 2007 14.23 14.25 14.01 14.14 33,698,104 +0.14(+1.04%)
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%)
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.