Skip to main content

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 (%)
Jun 30, 2008 25.55 25.88 24.84 24.85 29,914,684 -0.58(-2.28%)
Jun 27, 2008 25.74 26.01 24.99 25.43 42,544,088 -0.38(-1.45%)
Jun 26, 2008 26.72 26.76 25.08 25.80 50,918,124 -1.32(-4.85%)
Jun 25, 2008 27.24 27.62 26.91 27.12 41,348,412 +0.88(+3.36%)
Jun 24, 2008 26.32 26.55 25.75 26.24 35,952,924 -0.20(-0.76%)
Jun 23, 2008 26.72 27.07 26.20 26.44 19,733,564 -0.14(-0.52%)
Jun 20, 2008 27.14 27.56 26.49 26.58 28,780,162 -0.80(-2.94%)
Jun 19, 2008 27.38 27.87 27.01 27.38 25,810,506 -0.05(-0.17%)
Jun 18, 2008 27.23 27.59 26.71 27.43 20,240,916 +0.08(+0.30%)
Jun 17, 2008 28.06 28.06 27.17 27.35 16,782,074 -0.21(-0.77%)
Jun 16, 2008 27.33 27.98 27.05 27.56 18,242,132 +0.19(+0.69%)
Jun 13, 2008 26.78 27.49 26.78 27.37 22,904,654 +0.75(+2.83%)
Jun 12, 2008 26.41 27.11 26.38 26.62 33,441,242 +0.49(+1.86%)
Jun 11, 2008 26.90 26.95 25.94 26.13 25,194,364 -0.64(-2.39%)
Jun 10, 2008 26.99 27.65 26.52 26.77 27,985,560 -0.50(-1.84%)
Jun 09, 2008 27.80 27.97 25.87 27.27 58,926,908 -0.41(-1.46%)
Jun 06, 2008 28.29 28.30 27.59 27.68 31,399,246 -0.98(-3.41%)
Jun 05, 2008 28.03 28.65 27.65 28.65 49,110,648 +0.82(+2.95%)
Jun 04, 2008 28.77 28.97 27.56 27.83 70,698,048 -0.94(-3.25%)
Jun 03, 2008 29.37 29.38 28.30 28.77 100,360,344 -1.18(-3.94%)
Jun 02, 2008 28.94 29.95 28.32 29.95 54,104,656 +1.06(+3.68%)
May 30, 2008 29.10 29.97 28.51 28.88 64,308,944 -0.03(-0.11%)
May 29, 2008 27.57 29.66 27.56 28.92 138,938,880 +2.07(+7.71%)
May 28, 2008 26.40 26.85 26.05 26.85 33,512,344 +0.76(+2.92%)
May 27, 2008 25.64 26.15 25.53 26.09 15,313,862 +0.52(+2.03%)
May 26, 2008 25.49 25.78 25.31 25.57 0 +0.00(+0.00%)
May 23, 2008 25.49 25.78 25.31 25.57 13,413,567 -0.25(-0.97%)
May 22, 2008 25.86 26.44 25.48 25.82 22,954,194 -0.26(-0.99%)
May 21, 2008 25.96 26.77 25.85 26.08 30,567,916 +0.09(+0.36%)
May 20, 2008 26.04 26.12 25.57 25.98 20,413,510 -0.22(-0.84%)
May 19, 2008 26.53 26.76 26.02 26.20 21,351,610 -0.32(-1.20%)
May 16, 2008 26.95 27.03 26.26 26.52 21,163,138 -0.32(-1.18%)
May 15, 2008 26.92 27.02 26.60 26.84 17,475,676 +0.03(+0.11%)
May 14, 2008 27.33 27.63 26.72 26.81 25,687,858 -0.22(-0.81%)
May 13, 2008 27.31 27.39 26.82 27.03 13,811,969 -0.14(-0.50%)
May 12, 2008 26.82 27.42 26.42 27.16 24,799,478 +0.32(+1.19%)
May 09, 2008 27.28 27.65 26.70 26.84 19,570,096 -0.61(-2.24%)
May 08, 2008 27.52 27.52 26.86 27.46 24,377,204 +0.22(+0.82%)
May 07, 2008 27.71 28.16 27.23 27.23 30,780,784 -0.47(-1.69%)
May 06, 2008 27.23 28.21 27.05 27.70 38,742,612 +0.49(+1.80%)
May 05, 2008 26.40 27.51 26.39 27.21 23,035,296 +0.54(+2.02%)
May 02, 2008 27.90 27.93 26.38 26.68 47,762,764 -0.83(-3.03%)
May 01, 2008 26.16 27.86 25.89 27.51 58,423,252 +1.48(+5.67%)
Apr 30, 2008 25.83 26.48 25.74 26.03 46,693,864 +0.39(+1.53%)
Apr 29, 2008 24.43 26.08 24.14 25.64 140,330,544 +2.95(+12.98%)
Apr 28, 2008 22.40 22.69 22.05 22.69 29,471,938 +0.48(+2.15%)
Apr 25, 2008 22.92 22.95 22.16 22.22 21,668,940 -0.20(-0.90%)
Apr 24, 2008 21.96 22.58 21.67 22.42 18,085,866 +0.60(+2.76%)
Apr 23, 2008 21.87 22.20 21.80 21.82 13,183,741 -0.14(-0.64%)
Apr 22, 2008 22.15 22.36 21.90 21.96 12,270,849 -0.13(-0.58%)
Apr 21, 2008 21.96 22.31 21.62 22.09 18,909,010 +0.21(+0.98%)
Apr 18, 2008 21.94 22.39 21.71 21.87 30,166,234 +0.30(+1.39%)
Apr 17, 2008 21.52 21.69 21.29 21.57 11,248,761 +0.00(+0.01%)
Apr 16, 2008 21.20 21.70 20.88 21.57 24,681,840 +0.54(+2.58%)
Apr 15, 2008 21.35 21.48 20.57 21.03 27,707,670 -0.23(-1.07%)
Apr 14, 2008 21.29 21.52 20.78 21.25 25,148,042 -0.14(-0.66%)
Apr 11, 2008 21.13 21.62 21.09 21.39 17,218,730 -0.03(-0.14%)
Apr 10, 2008 21.64 21.75 21.15 21.42 21,085,528 +0.02(+0.07%)
Apr 09, 2008 21.71 22.10 21.23 21.41 23,588,394 -0.25(-1.18%)
Apr 08, 2008 21.08 21.79 21.08 21.66 25,203,906 +0.49(+2.31%)
Apr 07, 2008 21.43 21.79 21.08 21.17 21,074,478 -0.03(-0.14%)
Apr 04, 2008 21.71 21.79 21.08 21.20 20,845,626 -0.44(-2.02%)
Apr 03, 2008 20.78 21.64 20.78 21.64 26,752,944 +0.70(+3.35%)
Apr 02, 2008 21.47 21.52 20.90 20.94 23,443,904 -0.55(-2.55%)
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.