The closing price for Mastercard (MA) in 2008 was $13.03, on December 31, 2008. It was down 34.2% for the year. The latest price is $539.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.72 | $13.21 | $12.54 | $13.03 | 19,307,350 |
December 30 2008 | $12.71 | $12.76 | $12.32 | $12.68 | 18,062,790 |
December 29 2008 | $12.77 | $12.93 | $12.40 | $12.71 | 17,811,550 |
December 26 2008 | $13.02 | $13.02 | $12.69 | $12.85 | 7,066,140 |
December 24 2008 | $12.89 | $13.04 | $12.77 | $12.97 | 3,132,990 |
December 23 2008 | $13.19 | $13.22 | $12.78 | $12.91 | 15,015,830 |
December 22 2008 | $13.95 | $13.95 | $12.99 | $13.24 | 19,529,940 |
December 19 2008 | $13.75 | $14.00 | $13.40 | $13.89 | 28,098,770 |
December 18 2008 | $13.60 | $14.41 | $13.54 | $13.57 | 37,306,850 |
December 17 2008 | $13.43 | $13.85 | $13.32 | $13.56 | 23,458,740 |
December 16 2008 | $12.80 | $13.52 | $12.80 | $13.50 | 26,867,220 |
December 15 2008 | $12.58 | $12.89 | $12.31 | $12.70 | 16,824,580 |
December 12 2008 | $12.05 | $12.74 | $12.05 | $12.66 | 18,185,680 |
December 11 2008 | $12.98 | $13.34 | $12.56 | $12.62 | 27,592,810 |
December 10 2008 | $12.93 | $13.24 | $12.60 | $13.22 | 24,050,340 |
December 09 2008 | $13.22 | $13.71 | $12.97 | $13.06 | 25,479,220 |
December 08 2008 | $13.12 | $13.81 | $12.87 | $13.43 | 46,687,740 |
December 05 2008 | $11.93 | $12.80 | $11.64 | $12.78 | 39,851,300 |
December 04 2008 | $12.27 | $12.82 | $12.02 | $12.15 | 28,070,720 |
December 03 2008 | $11.91 | $12.63 | $11.76 | $12.58 | 31,621,420 |
December 02 2008 | $12.07 | $12.33 | $11.68 | $12.22 | 24,877,670 |
December 01 2008 | $12.85 | $12.91 | $11.86 | $11.94 | 38,461,230 |
November 28 2008 | $13.20 | $13.57 | $13.00 | $13.25 | 11,341,420 |
November 26 2008 | $12.44 | $13.43 | $12.38 | $13.27 | 30,091,410 |
November 25 2008 | $12.31 | $12.75 | $11.89 | $12.68 | 42,357,730 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.