The closing price for Mastercard (MA) between 2006 and 2008 was $13.01, on December 31, 2008. It was up 257.6% in that time. The latest price is $595.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $12.75 | $13.19 | $12.30 | $13.01 | 55,181,690 |
Week of December 22 2008 | $13.93 | $13.93 | $12.67 | $12.83 | 44,744,900 |
Week of December 15 2008 | $12.56 | $14.39 | $12.29 | $13.87 | 132,556,160 |
Week of December 08 2008 | $13.11 | $13.79 | $12.03 | $12.64 | 141,995,790 |
Week of December 01 2008 | $12.83 | $12.89 | $11.62 | $12.76 | 162,882,340 |
Week of November 24 2008 | $11.68 | $13.55 | $11.13 | $13.23 | 135,887,209 |
Week of November 17 2008 | $12.87 | $13.25 | $10.29 | $11.52 | 258,918,607 |
Week of November 10 2008 | $13.70 | $13.98 | $11.66 | $13.08 | 184,688,400 |
Week of November 03 2008 | $13.57 | $15.66 | $12.61 | $13.45 | 344,045,527 |
Week of October 27 2008 | $11.62 | $13.54 | $11.24 | $13.46 | 196,512,919 |
Week of October 20 2008 | $14.59 | $14.73 | $10.93 | $11.89 | 219,354,209 |
Week of October 13 2008 | $14.61 | $16.78 | $13.09 | $14.27 | 232,999,698 |
Week of October 06 2008 | $13.75 | $15.87 | $12.75 | $13.81 | 297,333,647 |
Week of September 29 2008 | $16.37 | $16.54 | $13.70 | $14.57 | 259,262,269 |
Week of September 22 2008 | $20.47 | $20.49 | $16.22 | $16.83 | 204,970,720 |
Week of September 15 2008 | $19.38 | $21.74 | $16.56 | $20.48 | 302,544,487 |
Week of September 08 2008 | $20.95 | $21.01 | $18.66 | $20.36 | 179,357,390 |
Week of September 01 2008 | $22.37 | $22.56 | $18.91 | $20.14 | 150,682,859 |
Week of August 25 2008 | $21.83 | $22.14 | $21.06 | $22.06 | 77,445,720 |
Week of August 18 2008 | $21.88 | $22.28 | $21.21 | $21.98 | 98,374,570 |
Week of August 11 2008 | $21.15 | $21.86 | $20.73 | $21.73 | 120,160,340 |
Week of August 04 2008 | $21.19 | $21.83 | $20.10 | $21.11 | 195,963,050 |
Week of July 28 2008 | $24.10 | $24.74 | $20.51 | $21.58 | 378,740,297 |
Week of July 21 2008 | $25.85 | $25.89 | $23.15 | $23.97 | 211,073,959 |
Week of July 14 2008 | $23.92 | $26.47 | $22.08 | $25.55 | 371,928,007 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.