Skip to main content

MasterCard (NY: MA )

479.85 +1.90 (+0.40%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.95 13.46 12.77 13.27 20,787,918 +0.36(+2.76%)
Dec 30, 2008 12.94 12.99 12.55 12.92 19,448,926 -0.02(-0.18%)
Dec 29, 2008 13.00 13.17 12.63 12.94 19,176,812 -0.15(-1.13%)
Dec 26, 2008 13.26 13.26 12.93 13.09 7,608,395 -0.12(-0.91%)
Dec 24, 2008 13.13 13.28 13.00 13.21 3,373,415 +0.06(+0.43%)
Dec 23, 2008 13.43 13.47 13.02 13.15 16,168,143 -0.33(-2.47%)
Dec 22, 2008 14.21 14.21 13.23 13.49 21,027,588 -0.66(-4.69%)
Dec 19, 2008 14.00 14.26 13.65 14.15 30,255,066 +0.33(+2.37%)
Dec 18, 2008 13.85 14.67 13.79 13.82 40,168,696 +0.01(+0.09%)
Dec 17, 2008 13.68 14.10 13.57 13.81 25,069,208 +0.05(+0.39%)
Dec 16, 2008 13.04 13.77 13.03 13.75 28,927,930 +0.82(+6.32%)
Dec 15, 2008 12.81 13.13 12.54 12.94 18,114,620 +0.04(+0.35%)
Dec 12, 2008 12.27 12.97 12.27 12.89 19,581,248 +0.04(+0.33%)
Dec 11, 2008 13.22 13.58 12.79 12.85 29,693,590 -0.62(-4.58%)
Dec 10, 2008 13.17 13.48 12.83 13.47 25,890,092 +0.17(+1.25%)
Dec 09, 2008 13.47 13.97 13.21 13.30 27,431,262 -0.38(-2.78%)
Dec 08, 2008 13.37 14.07 13.10 13.68 50,264,308 +0.67(+5.12%)
Dec 05, 2008 12.15 13.03 11.86 13.01 42,909,484 +0.64(+5.14%)
Dec 04, 2008 12.50 13.06 12.24 12.38 30,223,788 -0.43(-3.39%)
Dec 03, 2008 12.40 12.87 11.98 12.81 34,039,884 +0.37(+2.96%)
Dec 02, 2008 12.30 12.56 11.89 12.44 26,772,782 +0.28(+2.28%)
Dec 01, 2008 13.09 13.15 12.08 12.17 41,394,436 -1.33(-9.85%)
Nov 28, 2008 13.45 13.82 13.25 13.49 12,211,759 -0.02(-0.18%)
Nov 26, 2008 12.67 13.68 12.60 13.52 32,400,622 +0.60(+4.67%)
Nov 25, 2008 12.54 12.99 12.11 12.91 45,607,180 +0.70(+5.77%)
Nov 24, 2008 11.92 12.57 11.36 12.21 56,094,540 +0.46(+3.90%)
Nov 21, 2008 11.52 11.83 10.50 11.75 77,026,688 +0.51(+4.50%)
Nov 20, 2008 11.62 12.11 11.18 11.25 61,372,356 -0.78(-6.52%)
Nov 19, 2008 12.84 13.49 11.97 12.03 58,630,704 -1.10(-8.39%)
Nov 18, 2008 12.57 13.25 12.53 13.13 41,736,128 +0.53(+4.17%)
Nov 17, 2008 13.13 13.52 12.54 12.61 39,987,104 -0.74(-5.53%)
Nov 14, 2008 13.42 14.04 13.15 13.34 39,621,832 -0.31(-2.25%)
Nov 13, 2008 12.82 13.82 11.90 13.65 47,758,356 +0.98(+7.71%)
Nov 12, 2008 12.88 13.54 12.67 12.67 50,271,048 -0.47(-3.55%)
Nov 11, 2008 12.89 13.72 12.76 13.14 33,947,704 -0.13(-0.95%)
Nov 10, 2008 13.98 14.27 13.03 13.27 27,234,586 -0.45(-3.30%)
Nov 07, 2008 13.38 14.09 13.19 13.72 32,963,628 +0.41(+3.09%)
Nov 06, 2008 14.19 14.46 12.87 13.31 99,847,336 -1.17(-8.06%)
Nov 05, 2008 15.59 15.70 14.32 14.48 76,028,064 -1.33(-8.44%)
Nov 04, 2008 14.77 15.97 14.45 15.81 127,410,080 +2.45(+18.31%)
Nov 03, 2008 13.84 13.88 13.20 13.36 33,929,612 -0.37(-2.66%)
Oct 31, 2008 13.13 13.81 12.87 13.73 34,502,408 +0.72(+5.54%)
Oct 30, 2008 12.86 13.30 12.72 13.01 41,665,528 +0.40(+3.19%)
Oct 29, 2008 12.61 13.40 12.30 12.61 54,605,980 -0.03(-0.21%)
Oct 28, 2008 12.16 12.72 11.47 12.63 46,123,844 +0.90(+7.64%)
Oct 27, 2008 11.85 12.51 11.70 11.73 34,656,208 -0.40(-3.27%)
Oct 24, 2008 11.24 12.86 11.15 12.13 57,147,732 -0.50(-3.96%)
Oct 23, 2008 13.10 13.36 12.13 12.63 53,976,972 -0.46(-3.50%)
Oct 22, 2008 13.46 13.92 12.53 13.09 44,137,196 -0.82(-5.91%)
Oct 21, 2008 13.92 14.57 13.51 13.91 38,321,164 -0.03(-0.24%)
Oct 20, 2008 14.88 15.03 13.70 13.94 42,554,108 -0.61(-4.22%)
Oct 17, 2008 13.91 15.53 13.88 14.56 42,711,644 +0.01(+0.04%)
Oct 16, 2008 14.46 14.67 13.35 14.55 60,833,412 +0.29(+2.04%)
Oct 15, 2008 15.83 15.95 13.93 14.26 54,980,244 -1.91(-11.79%)
Oct 14, 2008 17.08 17.12 15.35 16.17 45,607,484 +0.04(+0.27%)
Oct 13, 2008 14.90 16.53 14.55 16.12 46,707,404 +2.03(+14.43%)
Oct 10, 2008 13.63 15.00 13.00 14.09 76,759,632 -0.37(-2.56%)
Oct 09, 2008 15.80 15.99 14.39 14.46 49,781,960 -0.73(-4.79%)
Oct 08, 2008 14.04 16.19 13.92 15.19 84,040,904 +0.45(+3.05%)
Oct 07, 2008 15.76 15.93 14.42 14.74 50,514,208 -0.81(-5.20%)
Oct 06, 2008 14.04 15.87 13.75 15.55 58,407,496 +0.67(+4.50%)
Oct 03, 2008 15.05 15.96 14.88 14.88 45,133,428 +0.01(+0.04%)
Oct 02, 2008 15.51 15.77 14.64 14.87 40,609,892 -1.04(-6.54%)
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.