MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.55 13.93 13.35 13.60 12,117,843 -0.02(-0.18%)
Nov 26, 2008 12.77 13.79 12.70 13.62 32,151,438 +0.61(+4.67%)
Nov 25, 2008 12.63 13.09 12.20 13.02 45,256,432 +0.71(+5.77%)
Nov 24, 2008 12.01 12.67 11.45 12.30 55,663,136 +0.46(+3.90%)
Nov 21, 2008 11.61 11.92 10.58 11.84 76,434,296 +0.51(+4.50%)
Nov 20, 2008 11.71 12.20 11.26 11.33 60,900,360 -0.79(-6.52%)
Nov 19, 2008 12.94 13.60 12.07 12.12 58,179,796 -1.11(-8.39%)
Nov 18, 2008 12.67 13.36 12.63 13.23 41,415,148 +0.53(+4.17%)
Nov 17, 2008 13.23 13.62 12.63 12.70 39,679,576 -0.74(-5.53%)
Nov 14, 2008 13.52 14.15 13.25 13.45 39,317,112 -0.31(-2.25%)
Nov 13, 2008 12.92 13.93 11.99 13.76 47,391,060 +0.98(+7.71%)
Nov 12, 2008 12.98 13.65 12.77 12.77 49,884,428 -0.47(-3.55%)
Nov 11, 2008 12.99 13.82 12.86 13.24 33,686,620 -0.13(-0.94%)
Nov 10, 2008 14.09 14.38 13.13 13.37 27,025,132 -0.46(-3.30%)
Nov 07, 2008 13.48 14.20 13.29 13.83 32,710,114 +0.41(+3.09%)
Nov 06, 2008 14.30 14.57 12.97 13.41 99,079,448 -1.18(-8.06%)
Nov 05, 2008 15.71 15.82 14.43 14.59 75,443,360 -1.34(-8.44%)
Nov 04, 2008 14.88 16.10 14.56 15.93 126,430,208 +2.47(+18.31%)
Nov 03, 2008 13.95 13.99 13.30 13.47 33,668,672 -0.37(-2.66%)
Oct 31, 2008 13.24 13.92 12.97 13.83 34,237,060 +0.73(+5.54%)
Oct 30, 2008 12.96 13.41 12.82 13.11 41,345,092 +0.41(+3.19%)
Oct 29, 2008 12.70 13.51 12.40 12.70 54,186,024 -0.03(-0.21%)
Oct 28, 2008 12.26 12.82 11.56 12.73 45,769,120 +0.90(+7.65%)
Oct 27, 2008 11.95 12.60 11.79 11.83 34,389,680 -0.40(-3.27%)
Oct 24, 2008 11.33 12.96 11.23 12.23 56,708,228 -0.50(-3.96%)
Oct 23, 2008 13.20 13.46 12.22 12.73 53,561,852 -0.46(-3.50%)
Oct 22, 2008 13.57 14.03 12.63 13.19 43,797,748 -0.83(-5.91%)
Oct 21, 2008 14.03 14.68 13.61 14.02 38,026,444 -0.03(-0.24%)
Oct 20, 2008 15.00 15.14 13.80 14.05 42,226,836 -0.62(-4.22%)
Oct 17, 2008 14.02 15.65 13.99 14.67 42,383,164 +0.01(+0.05%)
Oct 16, 2008 14.58 14.79 13.45 14.66 60,365,564 +0.29(+2.04%)
Oct 15, 2008 15.96 16.08 14.04 14.37 54,557,408 -1.92(-11.79%)
Oct 14, 2008 17.21 17.25 15.47 16.29 45,256,728 +0.04(+0.27%)
Oct 13, 2008 15.02 16.66 14.66 16.25 46,348,192 +2.05(+14.43%)
Oct 10, 2008 13.73 15.12 13.10 14.20 76,169,304 -0.37(-2.56%)
Oct 09, 2008 15.92 16.11 14.51 14.57 49,399,104 -0.73(-4.79%)
Oct 08, 2008 14.15 16.32 14.02 15.31 83,394,576 +0.45(+3.06%)
Oct 07, 2008 15.88 16.05 14.53 14.85 50,130,448 -0.82(-5.20%)
Oct 06, 2008 14.15 15.99 13.85 15.67 57,963,772 +0.67(+4.50%)
Oct 03, 2008 15.17 16.08 14.99 14.99 44,790,544 +0.01(+0.04%)
Oct 02, 2008 15.63 15.89 14.75 14.99 40,301,376 -1.05(-6.54%)
Oct 01, 2008 16.59 16.59 15.29 16.03 42,233,140 -0.56(-3.38%)
Sep 30, 2008 15.76 17.02 15.70 16.60 48,688,160 +0.87(+5.53%)
Sep 29, 2008 16.84 16.96 14.09 15.72 99,357,072 -1.59(-9.21%)
Sep 26, 2008 17.13 17.41 16.68 17.32 0 -0.49(-2.78%)
Sep 25, 2008 18.36 18.53 17.64 17.81 47,067,752 -0.37(-2.05%)
Sep 24, 2008 18.72 18.98 18.07 18.19 32,235,458 -0.34(-1.84%)
Sep 23, 2008 19.16 19.45 18.44 18.53 37,595,064 -0.41(-2.16%)
Sep 22, 2008 21.06 21.08 18.94 18.94 50,317,520 -2.13(-10.13%)
Sep 19, 2008 20.70 22.37 20.12 21.07 0 +1.56(+7.98%)
Sep 18, 2008 18.58 20.04 17.04 19.52 74,681,616 +1.17(+6.39%)
Sep 17, 2008 19.65 19.93 17.66 18.34 81,005,760 -1.76(-8.76%)
Sep 16, 2008 19.38 20.41 18.90 20.10 38,687,808 +0.28(+1.44%)
Sep 15, 2008 19.94 20.38 19.66 19.82 41,126,164 -1.13(-5.38%)
Sep 12, 2008 20.68 21.13 20.50 20.95 21,649,032 -0.17(-0.79%)
Sep 11, 2008 19.47 21.13 19.20 21.11 42,698,592 +1.15(+5.76%)
Sep 10, 2008 19.39 20.26 19.25 19.96 35,004,664 +0.62(+3.20%)
Sep 09, 2008 20.68 20.80 19.32 19.34 45,580,372 -1.19(-5.79%)
Sep 08, 2008 21.56 21.62 19.78 20.53 46,679,768 -0.19(-0.92%)
Sep 05, 2008 19.93 20.75 19.46 20.72 0 +0.51(+2.50%)
Sep 04, 2008 21.13 21.25 20.09 20.22 41,651,360 -1.27(-5.92%)
Sep 03, 2008 22.37 22.46 20.95 21.49 40,257,384 -0.90(-4.00%)
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.