Indicators

MasterCard (NY: MA )

493.01 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.39	10.50	10.36	10.44	14,601,870	+0.07(+0.72%)
Jan 30, 2007	10.26	10.44	10.22	10.36	12,280,958	+0.09(+0.92%)
Jan 29, 2007	10.20	10.39	10.17	10.27	12,934,917	+0.11(+1.12%)
Jan 26, 2007	10.22	10.28	9.967	10.16	18,700,866	+0.06(+0.60%)
Jan 25, 2007	10.50	10.51	10.01	10.09	23,278,576	-0.33(-3.19%)
Jan 24, 2007	10.19	10.58	10.17	10.43	33,812,440	+0.28(+2.78%)
Jan 23, 2007	10.17	10.21	10.02	10.15	22,882,140	+0.07(+0.74%)
Jan 22, 2007	9.919	10.11	9.780	10.07	22,475,018	+0.24(+2.46%)
Jan 19, 2007	9.592	9.859	9.546	9.829	32,087,782	+0.24(+2.48%)
Jan 18, 2007	10.29	10.29	9.527	9.591	45,726,880	-0.61(-6.01%)
Jan 17, 2007	10.01	10.31	9.898	10.20	49,050,100	+0.28(+2.87%)
Jan 16, 2007	9.854	10.06	9.792	9.920	19,263,996	+0.07(+0.71%)
Jan 12, 2007	9.896	10.04	9.812	9.850	19,481,982	-0.02(-0.24%)
Jan 11, 2007	9.845	10.11	9.690	9.873	40,256,924	+0.07(+0.73%)
Jan 10, 2007	9.884	9.967	9.639	9.802	37,505,380	-0.09(-0.95%)
Jan 09, 2007	9.461	9.896	9.415	9.896	39,485,424	+0.44(+4.61%)
Jan 08, 2007	9.266	9.569	9.265	9.459	17,103,368	+0.00(+0.02%)
Jan 05, 2007	9.451	9.564	9.265	9.458	31,665,702	-0.01(-0.08%)
Jan 04, 2007	9.068	9.532	8.919	9.465	28,879,966	+0.44(+4.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.