The closing price for Mastercard (MA) in 2007 was $19.71, on December 31, 2007. It was up 117.1% for the year. The latest price is $583.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $19.25 | $19.92 | $19.25 | $19.71 | 13,113,620 |
December 28 2007 | $19.34 | $19.56 | $19.10 | $19.24 | 9,898,100 |
December 27 2007 | $19.15 | $19.78 | $19.06 | $19.24 | 20,163,420 |
December 26 2007 | $19.14 | $19.31 | $18.96 | $19.19 | 12,475,490 |
December 24 2007 | $19.42 | $19.60 | $19.21 | $19.43 | 10,525,920 |
December 21 2007 | $19.22 | $19.45 | $18.65 | $19.45 | 50,919,219 |
December 20 2007 | $19.75 | $19.88 | $18.62 | $18.94 | 41,086,390 |
December 19 2007 | $18.30 | $19.51 | $18.09 | $19.45 | 44,649,730 |
December 18 2007 | $19.10 | $19.12 | $18.18 | $18.48 | 37,049,740 |
December 17 2007 | $19.84 | $19.84 | $18.51 | $18.77 | 39,493,090 |
December 14 2007 | $20.18 | $20.45 | $19.53 | $19.84 | 36,782,550 |
December 13 2007 | $19.51 | $20.60 | $19.38 | $20.45 | 47,986,190 |
December 12 2007 | $20.56 | $20.63 | $19.44 | $19.59 | 43,311,540 |
December 11 2007 | $20.09 | $20.81 | $19.70 | $19.92 | 87,300,939 |
December 10 2007 | $19.33 | $20.01 | $19.33 | $19.74 | 32,819,760 |
December 07 2007 | $18.93 | $19.40 | $18.73 | $19.20 | 35,351,430 |
December 06 2007 | $18.41 | $19.08 | $18.23 | $18.87 | 39,263,370 |
December 05 2007 | $18.32 | $18.55 | $18.00 | $18.33 | 28,581,730 |
December 04 2007 | $18.32 | $18.41 | $17.82 | $17.94 | 27,742,880 |
December 03 2007 | $18.32 | $18.73 | $18.05 | $18.49 | 27,005,520 |
November 30 2007 | $18.75 | $18.91 | $18.03 | $18.38 | 32,380,890 |
November 29 2007 | $17.86 | $18.60 | $17.77 | $18.11 | 38,489,930 |
November 28 2007 | $17.10 | $18.15 | $17.04 | $17.92 | 52,998,849 |
November 27 2007 | $16.90 | $17.18 | $16.44 | $16.84 | 30,410,600 |
November 26 2007 | $16.83 | $17.27 | $16.59 | $16.60 | 25,249,840 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
