The closing price for Mastercard (MA) in 2007 was $19.66, on December 31, 2007. It was up 117.1% for the year. The latest price is $540.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $19.20 | $19.86 | $19.20 | $19.66 | 13,113,620 |
December 28 2007 | $19.29 | $19.50 | $19.05 | $19.19 | 9,898,100 |
December 27 2007 | $19.09 | $19.73 | $19.01 | $19.19 | 20,163,420 |
December 26 2007 | $19.09 | $19.25 | $18.91 | $19.14 | 12,475,490 |
December 24 2007 | $19.37 | $19.55 | $19.16 | $19.38 | 10,525,920 |
December 21 2007 | $19.17 | $19.40 | $18.60 | $19.40 | 50,919,219 |
December 20 2007 | $19.69 | $19.83 | $18.57 | $18.89 | 41,086,390 |
December 19 2007 | $18.25 | $19.46 | $18.04 | $19.40 | 44,649,730 |
December 18 2007 | $19.05 | $19.07 | $18.14 | $18.43 | 37,049,740 |
December 17 2007 | $19.79 | $19.79 | $18.46 | $18.72 | 39,493,090 |
December 14 2007 | $20.13 | $20.39 | $19.47 | $19.79 | 36,782,550 |
December 13 2007 | $19.46 | $20.55 | $19.33 | $20.39 | 47,986,190 |
December 12 2007 | $20.50 | $20.58 | $19.39 | $19.54 | 43,311,540 |
December 11 2007 | $20.04 | $20.76 | $19.65 | $19.87 | 87,300,939 |
December 10 2007 | $19.28 | $19.96 | $19.28 | $19.68 | 32,819,760 |
December 07 2007 | $18.88 | $19.35 | $18.68 | $19.15 | 35,351,430 |
December 06 2007 | $18.36 | $19.03 | $18.18 | $18.82 | 39,263,370 |
December 05 2007 | $18.27 | $18.50 | $17.95 | $18.28 | 28,581,730 |
December 04 2007 | $18.27 | $18.36 | $17.77 | $17.89 | 27,742,880 |
December 03 2007 | $18.27 | $18.68 | $18.00 | $18.44 | 27,005,520 |
November 30 2007 | $18.70 | $18.86 | $17.99 | $18.33 | 32,380,890 |
November 29 2007 | $17.82 | $18.55 | $17.72 | $18.07 | 38,489,930 |
November 28 2007 | $17.06 | $18.10 | $16.99 | $17.87 | 52,998,849 |
November 27 2007 | $16.86 | $17.14 | $16.40 | $16.80 | 30,410,600 |
November 26 2007 | $16.79 | $17.22 | $16.55 | $16.56 | 25,249,840 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
