On December 29, 2006, Mastercard (MA) had a market capitalization of $12.2B, based on 1.36B shares at a price of $8.99.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 29 2006 | $8.99 | 10,887,000 | 1,358,470,000 | $12,206,260,491.00 |
December 28 2006 | $9.03 | 22,386,000 | 1,358,470,000 | $12,264,538,854.00 |
December 27 2006 | $9.07 | 19,987,000 | 1,358,470,000 | $12,315,345,632.00 |
December 26 2006 | $8.68 | 10,227,000 | 1,358,470,000 | $11,791,112,059.00 |
December 22 2006 | $8.79 | 13,194,000 | 1,358,470,000 | $11,941,087,147.00 |
December 21 2006 | $8.73 | 31,084,000 | 1,358,470,000 | $11,861,752,499.00 |
December 20 2006 | $8.90 | 28,211,000 | 1,358,470,000 | $12,084,813,273.00 |
December 19 2006 | $8.89 | 31,954,000 | 1,358,470,000 | $12,071,228,573.00 |
December 18 2006 | $8.48 | 26,050,000 | 1,358,470,000 | $11,513,440,791.00 |
December 15 2006 | $8.78 | 14,584,000 | 1,358,470,000 | $11,921,253,485.00 |
December 14 2006 | $8.72 | 24,110,000 | 1,358,470,000 | $11,848,167,799.00 |
December 13 2006 | $8.74 | 18,912,000 | 1,358,470,000 | $11,869,224,084.00 |
December 12 2006 | $8.74 | 46,618,000 | 1,358,470,000 | $11,866,778,838.00 |
December 11 2006 | $9.04 | 30,080,000 | 1,358,470,000 | $12,281,927,270.00 |
December 08 2006 | $9.13 | 15,976,000 | 1,358,470,000 | $12,405,819,734.00 |
December 07 2006 | $9.09 | 21,763,000 | 1,358,470,000 | $12,353,790,333.00 |
December 06 2006 | $9.04 | 30,062,000 | 1,358,470,000 | $12,285,595,139.00 |
December 05 2006 | $9.05 | 21,264,000 | 1,358,470,000 | $12,300,538,309.00 |
December 04 2006 | $9.13 | 20,276,000 | 1,358,470,000 | $12,403,374,488.00 |
December 01 2006 | $9.23 | 35,210,000 | 1,358,470,000 | $12,538,406,406.00 |
November 30 2006 | $9.28 | 41,204,000 | 1,358,470,000 | $12,610,269,469.00 |
November 29 2006 | $9.05 | 48,996,000 | 1,358,470,000 | $12,294,289,347.00 |
November 28 2006 | $9.19 | 61,503,999 | 1,358,470,000 | $12,486,377,005.00 |
November 27 2006 | $9.03 | 73,617,999 | 1,358,470,000 | $12,268,206,723.00 |
November 24 2006 | $9.62 | 21,754,000 | 1,358,470,000 | $13,072,556,810.00 |
