On December 29, 2006, Mastercard (MA) had a market capitalization of $12.1B, based on 1.36B shares at a price of $8.93.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 29 2006 | $8.93 | 10,887,000 | 1,358,470,000 | $12,134,669,122.00 |
December 28 2006 | $8.98 | 22,386,000 | 1,358,470,000 | $12,192,539,944.00 |
December 27 2006 | $9.01 | 19,987,000 | 1,358,470,000 | $12,243,075,028.00 |
December 26 2006 | $8.63 | 10,227,000 | 1,358,470,000 | $11,721,830,089.00 |
December 22 2006 | $8.74 | 13,194,000 | 1,358,470,000 | $11,870,990,095.00 |
December 21 2006 | $8.68 | 31,084,000 | 1,358,470,000 | $11,792,062,988.00 |
December 20 2006 | $8.84 | 28,211,000 | 1,358,470,000 | $12,013,901,139.00 |
December 19 2006 | $8.83 | 31,954,000 | 1,358,470,000 | $12,000,316,439.00 |
December 18 2006 | $8.43 | 26,050,000 | 1,358,470,000 | $11,445,924,832.00 |
December 15 2006 | $8.72 | 14,584,000 | 1,358,470,000 | $11,851,292,280.00 |
December 14 2006 | $8.67 | 24,110,000 | 1,358,470,000 | $11,778,614,135.00 |
December 13 2006 | $8.69 | 18,912,000 | 1,358,470,000 | $11,799,534,573.00 |
December 12 2006 | $8.68 | 46,618,000 | 1,358,470,000 | $11,797,089,327.00 |
December 11 2006 | $8.99 | 30,080,000 | 1,358,470,000 | $12,209,792,513.00 |
December 08 2006 | $9.08 | 15,976,000 | 1,358,470,000 | $12,333,005,742.00 |
December 07 2006 | $9.04 | 21,763,000 | 1,358,470,000 | $12,281,248,035.00 |
December 06 2006 | $8.99 | 30,062,000 | 1,358,470,000 | $12,213,460,382.00 |
December 05 2006 | $9.00 | 21,264,000 | 1,358,470,000 | $12,228,267,705.00 |
December 04 2006 | $9.08 | 20,276,000 | 1,358,470,000 | $12,330,560,496.00 |
December 01 2006 | $9.18 | 35,210,000 | 1,358,470,000 | $12,464,777,332.00 |
November 30 2006 | $9.23 | 41,204,000 | 1,358,470,000 | $12,536,232,854.00 |
November 29 2006 | $9.00 | 48,996,000 | 1,358,470,000 | $12,222,154,590.00 |
November 28 2006 | $9.14 | 61,503,999 | 1,358,470,000 | $12,413,019,625.00 |
November 27 2006 | $8.98 | 73,617,999 | 1,358,470,000 | $12,196,207,813.00 |
November 24 2006 | $9.57 | 21,754,000 | 1,358,470,000 | $12,995,803,255.00 |