The closing price for Mastercard (MA) between 2007 and 2009 was $23.54, on December 31, 2009. It was up 159.9% in that time. The latest price is $527.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $23.53 | $23.82 | $23.26 | $23.54 | 27,253,260 |
Week of December 21 2009 | $23.54 | $23.74 | $23.33 | $23.49 | 28,636,320 |
Week of December 14 2009 | $22.71 | $23.51 | $22.29 | $23.43 | 79,457,040 |
Week of December 07 2009 | $22.02 | $22.62 | $21.76 | $22.43 | 42,003,840 |
Week of November 30 2009 | $21.79 | $22.70 | $21.65 | $22.19 | 68,108,870 |
Week of November 23 2009 | $21.47 | $22.12 | $21.41 | $21.66 | 41,794,060 |
Week of November 16 2009 | $21.74 | $21.77 | $20.49 | $21.26 | 128,285,570 |
Week of November 09 2009 | $21.93 | $22.34 | $21.39 | $21.58 | 93,776,650 |
Week of November 02 2009 | $20.32 | $21.81 | $19.27 | $21.78 | 158,907,209 |
Week of October 26 2009 | $21.21 | $21.28 | $20.05 | $20.14 | 111,161,850 |
Week of October 19 2009 | $20.60 | $21.36 | $20.40 | $21.15 | 59,079,450 |
Week of October 12 2009 | $20.10 | $20.89 | $19.69 | $20.59 | 81,410,890 |
Week of October 05 2009 | $18.42 | $19.81 | $18.18 | $19.72 | 108,665,080 |
Week of September 28 2009 | $18.87 | $19.56 | $18.10 | $18.35 | 103,246,550 |
Week of September 21 2009 | $20.48 | $20.75 | $18.75 | $18.81 | 96,356,760 |
Week of September 14 2009 | $19.06 | $20.54 | $18.96 | $20.54 | 123,651,829 |
Week of September 07 2009 | $19.12 | $19.56 | $18.93 | $19.19 | 49,658,870 |
Week of August 31 2009 | $18.57 | $19.04 | $18.29 | $18.93 | 63,254,840 |
Week of August 24 2009 | $19.12 | $19.40 | $18.65 | $18.70 | 58,867,310 |
Week of August 17 2009 | $18.01 | $19.12 | $17.95 | $19.04 | 55,262,910 |
Week of August 10 2009 | $18.82 | $19.01 | $18.40 | $18.62 | 59,422,830 |
Week of August 03 2009 | $18.03 | $18.93 | $17.96 | $18.78 | 73,946,540 |
Week of July 27 2009 | $17.27 | $19.23 | $16.94 | $17.83 | 157,470,629 |
Week of July 20 2009 | $16.59 | $17.38 | $16.36 | $17.04 | 93,275,440 |
Week of July 13 2009 | $14.75 | $16.65 | $14.75 | $16.52 | 89,984,940 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
