The closing price for Mastercard (MA) in 2007 was $19.69, on December 31, 2007. It was up 117.1% for the year. The latest price is $581.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $19.22 | $19.89 | $19.22 | $19.69 | 13,113,620 |
December 28 2007 | $19.32 | $19.53 | $19.08 | $19.21 | 9,898,100 |
December 27 2007 | $19.12 | $19.76 | $19.03 | $19.21 | 20,163,420 |
December 26 2007 | $19.11 | $19.28 | $18.94 | $19.16 | 12,475,490 |
December 24 2007 | $19.39 | $19.57 | $19.18 | $19.41 | 10,525,920 |
December 21 2007 | $19.19 | $19.43 | $18.62 | $19.43 | 50,919,219 |
December 20 2007 | $19.72 | $19.85 | $18.59 | $18.91 | 41,086,390 |
December 19 2007 | $18.28 | $19.49 | $18.07 | $19.43 | 44,649,730 |
December 18 2007 | $19.07 | $19.09 | $18.16 | $18.46 | 37,049,740 |
December 17 2007 | $19.81 | $19.81 | $18.48 | $18.75 | 39,493,090 |
December 14 2007 | $20.16 | $20.42 | $19.50 | $19.81 | 36,782,550 |
December 13 2007 | $19.49 | $20.57 | $19.35 | $20.42 | 47,986,190 |
December 12 2007 | $20.53 | $20.61 | $19.41 | $19.57 | 43,311,540 |
December 11 2007 | $20.06 | $20.78 | $19.67 | $19.90 | 87,300,939 |
December 10 2007 | $19.30 | $19.98 | $19.30 | $19.71 | 32,819,760 |
December 07 2007 | $18.90 | $19.37 | $18.71 | $19.17 | 35,351,430 |
December 06 2007 | $18.39 | $19.06 | $18.21 | $18.85 | 39,263,370 |
December 05 2007 | $18.30 | $18.53 | $17.97 | $18.30 | 28,581,730 |
December 04 2007 | $18.30 | $18.38 | $17.79 | $17.91 | 27,742,880 |
December 03 2007 | $18.30 | $18.71 | $18.03 | $18.47 | 27,005,520 |
November 30 2007 | $18.72 | $18.88 | $18.01 | $18.36 | 32,380,890 |
November 29 2007 | $17.84 | $18.57 | $17.75 | $18.09 | 38,489,930 |
November 28 2007 | $17.08 | $18.12 | $17.02 | $17.89 | 52,998,849 |
November 27 2007 | $16.88 | $17.16 | $16.42 | $16.82 | 30,410,600 |
November 26 2007 | $16.81 | $17.24 | $16.57 | $16.58 | 25,249,840 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
