The closing price for Mastercard (MA) in May 2008 was $28.06, on May 30, 2008. It was up 10.4% for the month. The latest price is $601.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $28.27 | $29.12 | $27.69 | $28.06 | 60,206,049 |
May 29 2008 | $26.79 | $28.81 | $26.77 | $28.09 | 130,048,999 |
May 28 2008 | $25.65 | $26.08 | $25.30 | $26.08 | 31,365,160 |
May 27 2008 | $24.91 | $25.40 | $24.80 | $25.34 | 14,335,310 |
May 23 2008 | $24.76 | $25.05 | $24.59 | $24.84 | 12,558,790 |
May 22 2008 | $25.12 | $25.68 | $24.75 | $25.08 | 21,481,430 |
May 21 2008 | $25.22 | $26.00 | $25.11 | $25.33 | 28,608,650 |
May 20 2008 | $25.29 | $25.38 | $24.84 | $25.24 | 19,105,260 |
May 19 2008 | $25.77 | $25.99 | $25.27 | $25.45 | 19,983,680 |
May 16 2008 | $26.18 | $26.25 | $25.51 | $25.76 | 19,817,310 |
May 15 2008 | $26.15 | $26.24 | $25.84 | $26.07 | 16,365,840 |
May 14 2008 | $26.55 | $26.84 | $25.95 | $26.04 | 24,039,700 |
May 13 2008 | $26.53 | $26.61 | $26.06 | $26.25 | 12,932,280 |
May 12 2008 | $26.05 | $26.63 | $25.66 | $26.39 | 23,208,320 |
May 09 2008 | $26.50 | $26.86 | $25.94 | $26.08 | 18,314,460 |
May 08 2008 | $26.73 | $26.73 | $26.09 | $26.67 | 22,813,140 |
May 07 2008 | $26.91 | $27.36 | $26.46 | $26.46 | 28,816,360 |
May 06 2008 | $26.45 | $27.40 | $26.28 | $26.91 | 36,260,850 |
May 05 2008 | $25.65 | $26.73 | $25.64 | $26.44 | 21,563,670 |
May 02 2008 | $27.10 | $27.13 | $25.62 | $25.91 | 44,704,860 |
May 01 2008 | $25.41 | $27.06 | $25.15 | $26.72 | 54,685,509 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.