On October 31, 2007, Mastercard (MA) had a market capitalization of $22.7B, based on 1.31B shares at a price of $17.24.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
October 31 2007 | $17.24 | 202,574,998 | 1,314,260,000 | $22,657,579,548.00 |
October 30 2007 | $14.27 | 30,701,000 | 1,314,260,000 | $18,749,101,734.00 |
October 29 2007 | $14.28 | 16,100,000 | 1,314,260,000 | $18,772,889,840.00 |
October 26 2007 | $14.26 | 28,524,000 | 1,314,260,000 | $18,734,776,300.00 |
October 25 2007 | $13.74 | 38,268,000 | 1,314,260,000 | $18,060,692,346.00 |
October 24 2007 | $13.37 | 33,190,000 | 1,314,260,000 | $17,573,890,442.00 |
October 23 2007 | $13.47 | 44,903,000 | 1,314,260,000 | $17,696,773,752.00 |
October 22 2007 | $13.31 | 55,361,489 | 1,314,260,000 | $17,489,120,672.00 |
October 19 2007 | $13.76 | 17,249,000 | 1,314,260,000 | $18,086,846,120.00 |
October 18 2007 | $13.95 | 18,592,000 | 1,314,260,000 | $18,339,841,170.00 |
October 17 2007 | $14.04 | 25,713,000 | 1,314,260,000 | $18,446,033,378.00 |
October 16 2007 | $14.11 | 22,803,000 | 1,314,260,000 | $18,546,179,990.00 |
October 15 2007 | $14.32 | 25,584,000 | 1,314,260,000 | $18,821,517,460.00 |
October 12 2007 | $14.80 | 17,367,000 | 1,314,260,000 | $19,453,282,242.00 |
October 11 2007 | $14.68 | 41,298,100 | 1,314,260,000 | $19,289,919,724.00 |
October 10 2007 | $14.95 | 35,649,690 | 1,314,260,000 | $19,645,164,202.00 |
October 09 2007 | $14.75 | 21,574,000 | 1,314,260,000 | $19,391,249,170.00 |
October 08 2007 | $14.72 | 18,732,000 | 1,314,260,000 | $19,351,952,796.00 |
October 05 2007 | $14.73 | 20,242,000 | 1,314,260,000 | $19,363,912,562.00 |
October 04 2007 | $14.65 | 32,499,000 | 1,314,260,000 | $19,255,354,686.00 |
October 03 2007 | $14.23 | 52,715,999 | 1,314,260,000 | $18,705,994,006.00 |
October 02 2007 | $13.87 | 19,175,000 | 1,314,260,000 | $18,233,911,814.00 |
October 01 2007 | $13.91 | 37,138,710 | 1,314,260,000 | $18,280,436,618.00 |