The closing price for Mastercard (MA) in June 2007 was $15.04, on June 29, 2007. It was up 9.9% for the month. The latest price is $661.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $15.06 | $15.16 | $14.85 | $15.04 | 25,935,000 |
June 28 2007 | $14.78 | $15.02 | $14.61 | $14.93 | 19,709,690 |
June 27 2007 | $14.67 | $14.91 | $14.30 | $14.77 | 32,074,130 |
June 26 2007 | $14.82 | $14.98 | $14.50 | $14.66 | 44,163,890 |
June 25 2007 | $15.31 | $15.31 | $14.56 | $14.67 | 38,692,460 |
June 22 2007 | $14.97 | $15.26 | $14.88 | $15.26 | 46,219,850 |
June 21 2007 | $14.72 | $14.94 | $14.33 | $14.92 | 57,836,659 |
June 20 2007 | $15.05 | $15.35 | $14.75 | $14.81 | 59,045,419 |
June 19 2007 | $14.88 | $15.15 | $14.63 | $14.98 | 54,074,999 |
June 18 2007 | $14.44 | $14.93 | $14.34 | $14.92 | 61,194,949 |
June 15 2007 | $13.79 | $14.34 | $13.79 | $14.28 | 47,954,800 |
June 14 2007 | $13.60 | $13.84 | $13.42 | $13.62 | 30,467,750 |
June 13 2007 | $13.29 | $13.73 | $13.19 | $13.62 | 51,914,999 |
June 12 2007 | $12.84 | $13.25 | $12.75 | $13.17 | 50,804,799 |
June 11 2007 | $13.06 | $13.26 | $12.69 | $12.83 | 47,440,160 |
June 08 2007 | $12.60 | $13.33 | $12.25 | $13.01 | 66,571,829 |
June 07 2007 | $13.32 | $13.52 | $12.51 | $12.63 | 62,597,499 |
June 06 2007 | $13.45 | $13.45 | $13.21 | $13.32 | 22,643,700 |
June 05 2007 | $13.68 | $13.68 | $13.28 | $13.52 | 37,776,940 |
June 04 2007 | $13.59 | $13.75 | $13.56 | $13.71 | 14,689,000 |
June 01 2007 | $13.68 | $13.79 | $13.56 | $13.69 | 31,536,000 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.