The closing price for Mastercard (MA) in June 2008 was $24.14, on June 30, 2008. It was down 14.1% for the month. The latest price is $601.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $24.82 | $25.14 | $24.13 | $24.14 | 28,002,330 |
June 27 2008 | $25.00 | $25.27 | $24.28 | $24.70 | 39,814,420 |
June 26 2008 | $25.96 | $25.99 | $24.36 | $25.07 | 47,652,170 |
June 25 2008 | $26.46 | $26.83 | $26.14 | $26.34 | 38,697,810 |
June 24 2008 | $25.57 | $25.80 | $25.02 | $25.49 | 33,648,150 |
June 23 2008 | $25.96 | $26.29 | $25.45 | $25.68 | 18,472,440 |
June 20 2008 | $26.36 | $26.77 | $25.73 | $25.82 | 26,934,600 |
June 19 2008 | $26.60 | $27.07 | $26.23 | $26.60 | 24,163,540 |
June 18 2008 | $26.45 | $26.80 | $25.95 | $26.64 | 18,942,240 |
June 17 2008 | $27.26 | $27.26 | $26.39 | $26.56 | 15,709,070 |
June 16 2008 | $26.54 | $27.18 | $26.27 | $26.77 | 17,071,700 |
June 13 2008 | $26.02 | $26.70 | $26.02 | $26.59 | 21,440,200 |
June 12 2008 | $25.65 | $26.33 | $25.62 | $25.85 | 31,302,770 |
June 11 2008 | $26.13 | $26.18 | $25.20 | $25.38 | 23,581,820 |
June 10 2008 | $25.93 | $26.86 | $25.76 | $26.00 | 26,194,980 |
June 09 2008 | $27.01 | $27.17 | $25.13 | $26.49 | 55,151,349 |
June 06 2008 | $27.48 | $27.49 | $26.80 | $26.88 | 29,385,640 |
June 05 2008 | $27.23 | $27.83 | $26.86 | $27.83 | 45,977,710 |
June 04 2008 | $27.95 | $28.15 | $26.78 | $27.04 | 66,176,089 |
June 03 2008 | $28.53 | $28.54 | $27.49 | $27.95 | 93,928,619 |
June 02 2008 | $28.11 | $29.09 | $27.51 | $29.09 | 50,662,219 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.