On May 30, 2008, Mastercard (MA) had a market capitalization of $36.5B, based on 1.3B shares at a price of $28.06.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
May 30 2008 | $28.06 | 60,206,049 | 1,300,730,000 | $36,497,963,508.00 |
May 29 2008 | $28.09 | 130,048,999 | 1,300,730,000 | $36,539,326,722.00 |
May 28 2008 | $26.08 | 31,365,160 | 1,300,730,000 | $33,924,859,422.00 |
May 27 2008 | $25.34 | 14,335,310 | 1,300,730,000 | $32,963,489,879.00 |
May 23 2008 | $24.84 | 12,558,790 | 1,300,730,000 | $32,308,312,178.00 |
May 22 2008 | $25.08 | 21,481,430 | 1,300,730,000 | $32,625,300,079.00 |
May 21 2008 | $25.33 | 28,608,650 | 1,300,730,000 | $32,950,482,579.00 |
May 20 2008 | $25.24 | 19,105,260 | 1,300,730,000 | $32,832,246,222.00 |
May 19 2008 | $25.46 | 19,983,680 | 1,300,730,000 | $33,110,082,150.00 |
May 16 2008 | $25.76 | 19,817,310 | 1,300,730,000 | $33,512,137,793.00 |
May 15 2008 | $26.07 | 16,365,840 | 1,300,730,000 | $33,910,681,465.00 |
May 14 2008 | $26.04 | 24,039,700 | 1,300,730,000 | $33,874,000,879.00 |
May 13 2008 | $26.26 | 12,932,280 | 1,300,730,000 | $34,150,666,150.00 |
May 12 2008 | $26.39 | 23,208,320 | 1,300,730,000 | $34,323,273,021.00 |
May 09 2008 | $26.08 | 18,314,460 | 1,300,730,000 | $33,920,046,721.00 |
May 08 2008 | $26.67 | 22,813,140 | 1,300,730,000 | $34,695,802,093.00 |
May 07 2008 | $26.46 | 28,816,360 | 1,300,730,000 | $34,411,982,807.00 |
May 06 2008 | $26.91 | 36,260,850 | 1,300,730,000 | $35,004,465,322.00 |
May 05 2008 | $26.44 | 21,563,670 | 1,300,730,000 | $34,387,138,864.00 |
May 02 2008 | $25.91 | 44,704,860 | 1,300,730,000 | $33,706,076,636.00 |
May 01 2008 | $26.72 | 54,685,509 | 1,300,730,000 | $34,758,497,279.00 |