The closing price for Mastercard (MA) in October 2007 was $17.42, on October 31, 2007. It was up 28.7% for the month. The latest price is $543.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2007 | $16.29 | $17.87 | $15.97 | $17.42 | 202,574,998 |
October 30 2007 | $14.50 | $14.53 | $14.10 | $14.42 | 30,701,000 |
October 29 2007 | $14.60 | $14.82 | $14.40 | $14.44 | 16,100,000 |
October 26 2007 | $14.13 | $14.65 | $14.13 | $14.41 | 28,524,000 |
October 25 2007 | $13.49 | $13.99 | $13.24 | $13.89 | 38,268,000 |
October 24 2007 | $13.58 | $13.58 | $13.13 | $13.52 | 33,190,000 |
October 23 2007 | $13.70 | $13.98 | $13.51 | $13.61 | 44,903,000 |
October 22 2007 | $13.76 | $14.10 | $13.34 | $13.45 | 55,361,489 |
October 19 2007 | $14.06 | $14.14 | $13.80 | $13.91 | 17,249,000 |
October 18 2007 | $14.06 | $14.26 | $13.85 | $14.10 | 18,592,000 |
October 17 2007 | $14.50 | $14.53 | $13.89 | $14.19 | 25,713,000 |
October 16 2007 | $14.34 | $14.39 | $14.13 | $14.26 | 22,803,000 |
October 15 2007 | $14.96 | $15.00 | $14.33 | $14.47 | 25,584,000 |
October 12 2007 | $14.91 | $15.12 | $14.82 | $14.96 | 17,367,000 |
October 11 2007 | $15.15 | $15.52 | $14.50 | $14.83 | 41,298,100 |
October 10 2007 | $14.89 | $15.33 | $14.85 | $15.11 | 35,649,690 |
October 09 2007 | $14.96 | $15.08 | $14.85 | $14.91 | 21,574,000 |
October 08 2007 | $14.94 | $15.02 | $14.55 | $14.88 | 18,732,000 |
October 05 2007 | $15.06 | $15.11 | $14.62 | $14.89 | 20,242,000 |
October 04 2007 | $14.45 | $14.98 | $14.45 | $14.81 | 32,499,000 |
October 03 2007 | $13.93 | $14.70 | $13.91 | $14.39 | 52,715,999 |
October 02 2007 | $14.18 | $14.23 | $13.90 | $14.02 | 19,175,000 |
October 01 2007 | $13.54 | $14.20 | $13.54 | $14.06 | 37,138,710 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
