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 (%)
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%)
Sep 02, 2008 23.01 23.21 22.14 22.39 20,654,940 -0.31(-1.38%)
Aug 29, 2008 22.55 22.78 22.43 22.70 14,006,500 +0.01(+0.03%)
Aug 28, 2008 22.23 22.69 22.14 22.69 20,436,122 +0.52(+2.32%)
Aug 27, 2008 22.06 22.20 21.74 22.18 18,293,456 +0.02(+0.09%)
Aug 26, 2008 22.00 22.24 21.67 22.16 16,579,956 +0.24(+1.09%)
Aug 25, 2008 22.46 22.73 21.92 21.92 13,435,077 -0.70(-3.08%)
Aug 22, 2008 22.79 22.90 22.48 22.61 15,534,659 +0.04(+0.16%)
Aug 21, 2008 22.61 22.72 22.24 22.58 16,188,243 -0.19(-0.85%)
Aug 20, 2008 22.42 22.83 22.33 22.77 19,995,918 +0.44(+1.99%)
Aug 19, 2008 22.37 22.73 21.82 22.33 25,437,110 +0.06(+0.28%)
Aug 18, 2008 22.51 22.92 22.12 22.26 27,956,452 -0.10(-0.44%)
Aug 15, 2008 22.17 22.46 22.07 22.36 0 +0.29(+1.30%)
Aug 14, 2008 21.71 22.24 21.62 22.07 19,469,074 +0.22(+1.02%)
Aug 13, 2008 21.41 22.19 21.33 21.85 25,388,608 +0.24(+1.12%)
Aug 12, 2008 21.80 21.93 21.41 21.61 24,741,540 -0.40(-1.80%)
Aug 11, 2008 21.76 22.49 21.71 22.01 36,267,488 +0.28(+1.30%)
Aug 08, 2008 21.05 22.00 20.68 21.72 40,045,060 +0.67(+3.17%)
Aug 07, 2008 21.24 21.47 21.06 21.06 37,076,420 -0.66(-3.02%)
Aug 06, 2008 21.99 22.07 21.25 21.71 48,254,592 -0.48(-2.16%)
Aug 05, 2008 21.79 22.19 21.57 22.19 39,624,796 +0.58(+2.68%)
Aug 04, 2008 21.80 22.46 21.44 21.61 44,361,156 -0.59(-2.68%)
Aug 01, 2008 22.50 22.71 21.10 22.20 118,689,536 -0.64(-2.82%)
Jul 31, 2008 23.09 24.24 22.22 22.85 171,513,632 -2.49(-9.82%)
Jul 30, 2008 25.08 25.45 24.44 25.34 42,150,164 +0.81(+3.29%)
Jul 29, 2008 23.87 24.66 23.87 24.53 35,867,344 +0.79(+3.31%)
Jul 28, 2008 24.79 25.22 23.64 23.74 36,247,004 -0.92(-3.74%)
Jul 25, 2008 24.24 24.84 23.86 24.66 37,427,248 +0.47(+1.96%)
Jul 24, 2008 25.28 25.63 24.05 24.19 38,962,256 -1.17(-4.62%)
Jul 23, 2008 25.71 25.88 25.09 25.36 35,925,752 -0.27(-1.04%)
Jul 22, 2008 24.24 25.72 23.82 25.63 62,533,508 +0.56(+2.22%)
Jul 21, 2008 26.59 26.64 24.96 25.07 50,638,644 -1.21(-4.61%)
Jul 18, 2008 26.71 26.97 26.11 26.28 48,079,668 -0.48(-1.80%)
Jul 17, 2008 25.73 27.23 25.55 26.77 190,974,384 +1.39(+5.46%)
Jul 16, 2008 23.66 25.38 23.47 25.38 74,455,840 +1.95(+8.32%)
Jul 15, 2008 23.86 24.24 22.71 23.43 50,915,176 -0.67(-2.77%)
Jul 14, 2008 24.61 24.65 23.70 24.10 32,977,840 +0.01(+0.06%)
Jul 11, 2008 23.93 24.42 23.70 24.08 56,698,928 +0.39(+1.64%)
Jul 10, 2008 23.58 24.15 22.93 23.70 40,927,272 +0.18(+0.78%)
Jul 09, 2008 24.56 24.79 23.36 23.51 36,460,960 -1.22(-4.92%)
Jul 08, 2008 23.21 24.80 22.22 24.73 70,991,264 +1.70(+7.37%)
Jul 07, 2008 24.03 24.25 22.77 23.03 43,149,108 -0.71(-3.01%)
Jul 04, 2008 24.16 24.31 23.44 23.75 16,874,206 +0.00(+0.00%)
Jul 03, 2008 24.16 24.31 23.44 23.75 16,874,206 -0.16(-0.69%)
Jul 02, 2008 24.97 25.21 23.49 23.91 43,487,928 -0.74(-2.98%)
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.