The closing price for Mastercard (MA) in October 2007 was $17.24, on October 31, 2007. It was up 28.7% for the month. The latest price is $595.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2007 | $16.11 | $17.68 | $15.80 | $17.24 | 202,574,998 |
October 30 2007 | $14.35 | $14.37 | $13.95 | $14.27 | 30,701,000 |
October 29 2007 | $14.44 | $14.67 | $14.24 | $14.28 | 16,100,000 |
October 26 2007 | $13.98 | $14.50 | $13.98 | $14.26 | 28,524,000 |
October 25 2007 | $13.35 | $13.84 | $13.10 | $13.74 | 38,268,000 |
October 24 2007 | $13.44 | $13.44 | $13.00 | $13.37 | 33,190,000 |
October 23 2007 | $13.56 | $13.83 | $13.37 | $13.47 | 44,903,000 |
October 22 2007 | $13.62 | $13.95 | $13.20 | $13.31 | 55,361,489 |
October 19 2007 | $13.91 | $13.99 | $13.65 | $13.76 | 17,249,000 |
October 18 2007 | $13.91 | $14.11 | $13.71 | $13.95 | 18,592,000 |
October 17 2007 | $14.34 | $14.38 | $13.74 | $14.04 | 25,713,000 |
October 16 2007 | $14.18 | $14.24 | $13.98 | $14.11 | 22,803,000 |
October 15 2007 | $14.80 | $14.84 | $14.18 | $14.32 | 25,584,000 |
October 12 2007 | $14.75 | $14.96 | $14.66 | $14.80 | 17,367,000 |
October 11 2007 | $14.99 | $15.36 | $14.35 | $14.68 | 41,298,100 |
October 10 2007 | $14.74 | $15.17 | $14.69 | $14.95 | 35,649,690 |
October 09 2007 | $14.81 | $14.92 | $14.69 | $14.75 | 21,574,000 |
October 08 2007 | $14.78 | $14.86 | $14.40 | $14.72 | 18,732,000 |
October 05 2007 | $14.90 | $14.95 | $14.47 | $14.73 | 20,242,000 |
October 04 2007 | $14.30 | $14.82 | $14.30 | $14.65 | 32,499,000 |
October 03 2007 | $13.79 | $14.54 | $13.77 | $14.23 | 52,715,999 |
October 02 2007 | $14.03 | $14.08 | $13.75 | $13.87 | 19,175,000 |
October 01 2007 | $13.40 | $14.05 | $13.40 | $13.91 | 37,138,710 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.