Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 10.31 10.42 10.29 10.36 14,713,651 +0.07(+0.72%)
Jan 30, 2007 10.18 10.37 10.15 10.29 12,374,972 +0.09(+0.92%)
Jan 29, 2007 10.12 10.31 10.10 10.19 13,033,936 +0.11(+1.12%)
Jan 26, 2007 10.14 10.20 9.891 10.08 18,844,024 +0.06(+0.60%)
Jan 25, 2007 10.43 10.43 9.935 10.02 23,456,778 -0.33(-3.19%)
Jan 24, 2007 10.11 10.50 10.10 10.35 34,071,280 +0.28(+2.78%)
Jan 23, 2007 10.10 10.14 9.939 10.07 23,057,308 +0.07(+0.74%)
Jan 22, 2007 9.844 10.03 9.705 9.994 22,647,070 +0.24(+2.46%)
Jan 19, 2007 9.519 9.784 9.473 9.754 32,333,422 +0.24(+2.48%)
Jan 18, 2007 10.21 10.22 9.454 9.519 46,076,932 -0.61(-6.01%)
Jan 17, 2007 9.937 10.24 9.823 10.13 49,425,592 +0.28(+2.87%)
Jan 16, 2007 9.780 9.981 9.717 9.845 19,411,466 +0.07(+0.71%)
Jan 12, 2007 9.821 9.961 9.738 9.775 19,631,122 -0.02(-0.24%)
Jan 11, 2007 9.770 10.03 9.616 9.798 40,565,100 +0.07(+0.73%)
Jan 10, 2007 9.809 9.891 9.566 9.728 37,792,492 -0.09(-0.95%)
Jan 09, 2007 9.389 9.821 9.343 9.820 39,787,692 +0.43(+4.61%)
Jan 08, 2007 9.195 9.496 9.194 9.388 17,234,298 +0.00(+0.02%)
Jan 05, 2007 9.379 9.492 9.194 9.386 31,908,110 -0.01(-0.08%)
Jan 04, 2007 8.999 9.459 8.851 9.393 29,101,050 +0.44(+4.91%)
Jan 03, 2007 9.245 9.258 8.881 8.954 28,307,492 -0.19(-2.11%)
Dec 29, 2006 9.176 9.252 9.126 9.147 11,722,467 -0.04(-0.47%)
Dec 28, 2006 9.268 9.268 9.061 9.191 24,104,976 -0.04(-0.41%)
Dec 27, 2006 8.814 9.240 8.776 9.229 21,520,800 +0.39(+4.45%)
Dec 26, 2006 8.962 8.985 8.765 8.836 11,011,819 -0.11(-1.26%)
Dec 22, 2006 8.888 9.009 8.840 8.948 14,206,506 +0.06(+0.67%)
Dec 21, 2006 8.898 8.948 8.720 8.889 33,469,384 -0.17(-1.85%)
Dec 20, 2006 9.046 9.236 8.939 9.056 30,375,910 +0.01(+0.11%)
Dec 19, 2006 8.586 9.057 8.405 9.046 34,406,148 +0.42(+4.84%)
Dec 18, 2006 8.916 8.916 8.595 8.628 28,058,766 -0.31(-3.42%)
Dec 15, 2006 8.946 8.946 8.855 8.933 15,704,251 +0.05(+0.62%)
Dec 14, 2006 8.894 8.960 8.804 8.879 25,961,276 -0.02(-0.18%)
Dec 13, 2006 9.007 9.069 8.826 8.894 20,363,304 +0.00(+0.02%)
Dec 12, 2006 9.167 9.204 8.755 8.893 50,201,920 -0.31(-3.38%)
Dec 11, 2006 9.297 9.495 9.189 9.204 32,396,950 -0.09(-1.00%)
Dec 08, 2006 9.258 9.362 9.188 9.297 17,201,996 +0.04(+0.42%)
Dec 07, 2006 9.222 9.374 9.159 9.258 23,433,090 +0.05(+0.55%)
Dec 06, 2006 9.398 9.473 9.148 9.206 32,380,798 -0.01(-0.12%)
Dec 05, 2006 9.287 9.496 9.194 9.218 22,895,798 -0.08(-0.83%)
Dec 04, 2006 9.380 9.426 9.218 9.295 21,834,132 -0.10(-1.08%)
Dec 01, 2006 9.297 9.515 9.203 9.396 37,912,012 -0.05(-0.57%)
Nov 30, 2006 9.220 9.475 8.964 9.450 44,100,036 +0.24(+2.57%)
Nov 29, 2006 9.508 9.536 8.995 9.213 52,755,948 -0.14(-1.54%)
Nov 28, 2006 9.055 9.380 8.869 9.357 66,234,580 +0.16(+1.78%)
Nov 27, 2006 9.845 10.09 9.193 9.193 79,295,432 -0.60(-6.15%)
Nov 24, 2006 9.464 9.831 9.334 9.796 23,423,400 +0.21(+2.15%)
Nov 22, 2006 9.450 9.652 9.363 9.590 45,920,804 +0.25(+2.64%)
Nov 21, 2006 9.008 9.364 8.962 9.343 64,059,564 +0.41(+4.58%)
Nov 20, 2006 8.728 8.935 8.704 8.933 24,661,650 +0.13(+1.48%)
Nov 17, 2006 8.670 8.858 8.550 8.803 30,704,314 +0.03(+0.29%)
Nov 16, 2006 8.939 9.027 8.721 8.778 38,382,548 -0.07(-0.82%)
Nov 15, 2006 8.842 9.255 8.823 8.851 60,949,940 +0.01(+0.11%)
Nov 14, 2006 8.990 9.031 8.766 8.841 41,480,328 -0.13(-1.40%)
Nov 13, 2006 8.703 9.101 8.664 8.967 122,929,240 +0.68(+8.24%)
Nov 10, 2006 8.232 8.405 8.151 8.284 29,913,988 +0.09(+1.13%)
Nov 09, 2006 8.479 8.577 8.191 8.191 67,816,312 -0.02(-0.27%)
Nov 08, 2006 8.544 8.544 8.177 8.214 69,096,552 -0.38(-4.39%)
Nov 07, 2006 8.892 8.932 8.581 8.591 77,120,416 -0.35(-3.95%)
Nov 06, 2006 8.359 9.022 8.358 8.944 105,264,248 +0.63(+7.59%)
Nov 03, 2006 8.141 8.335 8.059 8.313 45,735,604 +0.18(+2.18%)
Nov 02, 2006 7.785 8.180 7.662 8.136 67,335,008 +0.23(+2.97%)
Nov 01, 2006 7.049 8.126 7.592 7.901 152,129,344 +1.02(+14.80%)
Oct 31, 2006 6.752 7.082 6.681 6.882 38,690,496 +0.14(+2.15%)
Oct 30, 2006 6.744 6.835 6.664 6.737 18,811,722 -0.01(-0.14%)
Oct 27, 2006 6.594 6.780 6.408 6.746 28,793,102 +0.04(+0.61%)
Oct 26, 2006 6.580 6.873 6.491 6.705 22,775,202 +0.13(+2.05%)
Oct 25, 2006 6.617 6.617 6.548 6.571 12,219,921 -0.04(-0.63%)
Oct 24, 2006 6.515 6.640 6.494 6.613 9,165,210 +0.09(+1.35%)
Oct 23, 2006 6.626 6.652 6.483 6.524 7,956,031 -0.09(-1.36%)
Oct 20, 2006 6.761 6.766 6.594 6.614 5,667,959 -0.10(-1.53%)
Oct 19, 2006 6.543 6.770 6.478 6.718 14,489,689 +0.17(+2.67%)
Oct 18, 2006 6.465 6.611 6.458 6.543 9,219,047 +0.09(+1.37%)
Oct 17, 2006 6.603 6.613 6.433 6.455 10,622,039 -0.17(-2.52%)
Oct 16, 2006 6.501 6.660 6.487 6.622 9,477,465 +0.11(+1.73%)
Oct 13, 2006 6.594 6.659 6.484 6.509 12,189,772 -0.03(-0.45%)
Oct 12, 2006 6.418 6.577 6.382 6.539 16,277,077 +0.08(+1.31%)
Oct 11, 2006 6.589 6.594 6.341 6.455 38,205,960 -0.22(-3.35%)
Oct 10, 2006 6.608 6.803 6.548 6.678 28,817,866 -0.08(-1.22%)
Oct 09, 2006 6.710 6.801 6.589 6.761 39,935,208 -0.22(-3.13%)
Oct 06, 2006 6.724 7.044 6.688 6.979 38,127,360 +0.24(+3.53%)
Oct 05, 2006 6.481 6.770 6.409 6.742 27,732,512 +0.28(+4.27%)
Oct 04, 2006 6.501 6.539 6.385 6.466 14,728,725 -0.01(-0.09%)
Oct 03, 2006 6.353 6.585 6.353 6.471 18,017,088 -0.03(-0.40%)
Oct 02, 2006 6.534 6.534 6.469 6.497 18,727,738 -0.04(-0.55%)
Sep 29, 2006 6.359 6.543 6.274 6.534 21,595,096 +0.16(+2.48%)
Sep 28, 2006 6.283 6.400 6.283 6.376 14,422,931 +0.08(+1.19%)
Sep 27, 2006 6.222 6.306 6.079 6.301 21,139,634 +0.17(+2.79%)
Sep 26, 2006 5.888 6.253 5.829 6.130 43,036,216 +0.15(+2.48%)
Sep 25, 2006 6.060 6.102 5.777 5.981 38,414,848 -0.14(-2.32%)
Sep 22, 2006 6.408 6.455 6.044 6.123 32,167,604 -0.29(-4.52%)
Sep 21, 2006 6.272 6.464 6.223 6.413 31,293,292 +0.23(+3.76%)
Sep 20, 2006 6.046 6.195 5.990 6.181 14,510,147 +0.16(+2.64%)
Sep 19, 2006 6.037 6.144 5.972 6.022 18,587,760 -0.03(-0.43%)
Sep 18, 2006 6.235 6.274 5.972 6.048 25,471,360 +0.01(+0.23%)
Sep 15, 2006 5.831 6.055 5.831 6.034 20,796,154 +0.20(+3.47%)
Sep 14, 2006 5.651 5.874 5.637 5.831 14,008,386 +0.13(+2.35%)
Sep 13, 2006 5.758 5.786 5.656 5.698 13,303,121 -0.07(-1.21%)
Sep 12, 2006 5.664 5.772 5.664 5.767 18,295,964 +0.02(+0.37%)
Sep 11, 2006 5.549 5.757 5.535 5.746 18,373,490 +0.20(+3.55%)
Sep 08, 2006 5.665 5.688 5.506 5.549 16,340,605 -0.03(-0.62%)
Sep 07, 2006 5.434 5.653 5.433 5.584 28,586,368 +0.12(+2.11%)
Sep 06, 2006 5.284 5.468 5.254 5.468 16,898,356 +0.19(+3.57%)
Sep 05, 2006 5.284 5.316 5.224 5.280 4,972,385 +0.03(+0.53%)
Sep 01, 2006 5.198 5.340 5.198 5.252 22,136,696 +0.06(+1.16%)
Aug 31, 2006 5.131 5.217 5.131 5.192 7,561,944 +0.06(+1.18%)
Aug 30, 2006 5.153 5.180 5.124 5.131 6,246,168 -0.01(-0.18%)
Aug 29, 2006 5.131 5.168 5.123 5.141 3,457,411 +0.03(+0.60%)
Aug 28, 2006 5.094 5.150 5.086 5.110 4,035,621 +0.00(+0.04%)
Aug 25, 2006 5.178 5.187 5.102 5.108 8,631,147 -0.06(-1.17%)
Aug 24, 2006 5.099 5.187 5.091 5.168 5,835,930 +0.10(+1.92%)
Aug 23, 2006 5.153 5.178 5.065 5.071 11,240,088 -0.06(-1.14%)
Aug 22, 2006 5.034 5.154 5.034 5.129 10,510,058 +0.09(+1.79%)
Aug 21, 2006 4.950 5.159 4.904 5.039 13,445,251 +0.08(+1.52%)
Aug 18, 2006 4.932 4.983 4.872 4.964 10,059,981 -0.00(-0.02%)
Aug 17, 2006 5.034 5.037 4.940 4.965 10,999,975 -0.08(-1.49%)
Aug 16, 2006 5.076 5.148 5.030 5.040 16,521,497 -0.02(-0.40%)
Aug 15, 2006 5.080 5.102 5.039 5.061 9,210,433 +0.02(+0.48%)
Aug 14, 2006 4.992 5.065 4.971 5.037 6,798,535 +0.05(+1.02%)
Aug 11, 2006 4.969 5.057 4.945 4.985 9,774,645 +0.01(+0.22%)
Aug 10, 2006 4.848 5.007 4.839 4.974 9,394,556 +0.07(+1.34%)
Aug 09, 2006 4.922 5.062 4.829 4.908 16,197,398 +0.03(+0.53%)
Aug 08, 2006 4.746 4.892 4.741 4.882 15,152,961 +0.14(+2.88%)
Aug 07, 2006 4.690 4.764 4.667 4.746 7,448,886 +0.10(+2.10%)
Aug 04, 2006 4.672 4.783 4.643 4.648 15,306,934 +0.01(+0.12%)
Aug 03, 2006 4.563 4.666 4.518 4.643 23,354,488 -0.00(-0.06%)
Aug 02, 2006 4.457 4.648 4.394 4.646 57,467,760 +0.47(+11.16%)
Aug 01, 2006 4.265 4.265 4.151 4.179 7,971,105 -0.08(-1.90%)
Jul 31, 2006 4.300 4.310 4.259 4.260 4,970,231 -0.04(-0.93%)
Jul 28, 2006 4.320 4.346 4.296 4.300 4,671,974 -0.02(-0.47%)
Jul 27, 2006 4.356 4.381 4.320 4.320 6,470,130 -0.01(-0.34%)
Jul 26, 2006 4.285 4.444 4.254 4.335 11,131,337 +0.06(+1.30%)
Jul 25, 2006 4.198 4.309 4.194 4.280 7,429,505 +0.10(+2.40%)
Jul 24, 2006 4.221 4.229 4.178 4.179 5,402,004 -0.03(-0.62%)
Jul 21, 2006 4.230 4.230 4.158 4.205 9,164,133 -0.03(-0.59%)
Jul 20, 2006 4.216 4.252 4.189 4.230 9,506,537 +0.03(+0.60%)
Jul 19, 2006 4.078 4.221 4.068 4.205 17,055,560 +0.13(+3.14%)
Jul 18, 2006 4.085 4.096 4.056 4.077 13,440,944 -0.01(-0.20%)
Jul 17, 2006 4.078 4.102 4.063 4.085 6,953,586 +0.00(+0.09%)
Jul 14, 2006 4.144 4.150 4.077 4.082 10,404,538 -0.07(-1.72%)
Jul 13, 2006 4.196 4.196 4.114 4.153 17,900,800 -0.08(-1.82%)
Jul 12, 2006 4.309 4.309 4.229 4.230 8,260,748 -0.07(-1.73%)
Jul 11, 2006 4.318 4.318 4.207 4.305 8,698,982 -0.01(-0.30%)
Jul 10, 2006 4.291 4.325 4.283 4.318 5,360,011 +0.03(+0.80%)
Jul 07, 2006 4.342 4.351 4.249 4.283 9,023,080 -0.06(-1.45%)
Jul 06, 2006 4.388 4.398 4.346 4.346 8,718,363 -0.07(-1.68%)
Jul 05, 2006 4.402 4.443 4.338 4.421 14,284,031 +0.03(+0.63%)
Jul 03, 2006 4.449 4.458 4.347 4.393 7,568,404 -0.07(-1.46%)
Jun 30, 2006 4.425 4.458 4.328 4.458 27,956,474 +0.00(+0.00%)
Jun 29, 2006 4.360 4.466 4.360 4.458 15,520,129 +0.10(+2.21%)
Jun 28, 2006 4.351 4.402 4.319 4.361 9,427,935 -0.03(-0.74%)
Jun 27, 2006 4.411 4.461 4.388 4.394 10,577,893 -0.02(-0.40%)
Jun 26, 2006 4.360 4.411 4.312 4.411 9,215,817 +0.05(+1.17%)
Jun 23, 2006 4.364 4.451 4.353 4.360 12,496,643 +0.03(+0.75%)
Jun 22, 2006 4.309 4.360 4.261 4.328 14,037,458 +0.12(+2.87%)
Jun 21, 2006 4.088 4.261 4.086 4.207 19,449,152 +0.12(+2.91%)
Jun 20, 2006 4.155 4.179 4.037 4.088 25,617,796 -0.03(-0.72%)
Jun 19, 2006 4.221 4.221 4.096 4.118 12,314,674 -0.06(-1.51%)
Jun 16, 2006 4.226 4.272 4.179 4.181 13,222,366 -0.09(-2.02%)
Jun 15, 2006 4.216 4.283 4.191 4.268 17,766,208 +0.08(+1.84%)
Jun 14, 2006 4.170 4.221 4.127 4.190 17,196,612 -0.04(-0.84%)
Jun 13, 2006 4.291 4.398 4.207 4.226 17,998,784 -0.13(-3.09%)
Jun 12, 2006 4.458 4.481 4.300 4.360 15,662,259 -0.08(-1.74%)
Jun 09, 2006 4.532 4.532 4.428 4.437 14,398,166 +0.01(+0.13%)
Jun 08, 2006 4.421 4.432 4.226 4.432 37,079,692 +0.01(+0.25%)
Jun 07, 2006 4.489 4.495 4.342 4.421 26,923,882 -0.07(-1.45%)
Jun 06, 2006 4.642 4.702 4.439 4.486 52,799,016 -0.08(-1.73%)
Jun 05, 2006 4.370 4.574 4.365 4.565 39,928,744 +0.20(+4.60%)
Jun 02, 2006 4.504 4.523 4.346 4.364 40,107,484 -0.05(-1.09%)
Jun 01, 2006 4.173 4.467 4.170 4.412 67,100,276 +0.24(+5.72%)
May 31, 2006 4.119 4.213 4.119 4.174 32,240,822 +0.09(+2.14%)
May 30, 2006 4.176 4.177 3.980 4.086 53,726,092 -0.09(-2.07%)
May 26, 2006 4.300 4.341 4.097 4.173 110,941,896 -0.10(-2.33%)
May 25, 2006 3.743 4.277 3.733 4.272 425,532,992 +0.00(+0.00%)
Apr 06, 2006 0 +0.00(+0.00%)
Apr 05, 2006 0 +0.00(+0.00%)
Apr 04, 2006 0 +0.00(+0.00%)
Apr 03, 2006 0 +0.00(+0.00%)
Mar 31, 2006 0 +0.00(+0.00%)
Mar 30, 2006 0 +0.00(+0.00%)
Mar 29, 2006 0 +0.00(+0.00%)
Mar 28, 2006 0 +0.00(+0.00%)
Mar 27, 2006 0 +0.00(+0.00%)
Mar 24, 2006 0 +0.00(+0.00%)
Mar 21, 2006 0 +0.00(+0.00%)
Mar 20, 2006 0 +0.00(+0.00%)
Mar 17, 2006 0 +0.00(+0.00%)
Mar 16, 2006 0 +0.00(+0.00%)
Mar 15, 2006 0 +0.00(+0.00%)
Mar 14, 2006 0 +0.00(+0.00%)
Mar 13, 2006 0 +0.00(+0.00%)
Mar 10, 2006 0 +0.00(+0.00%)
Mar 09, 2006 0 +0.00(+0.00%)
Mar 08, 2006 0 +0.00(+0.00%)
Mar 07, 2006 0 +0.00(+0.00%)
Mar 06, 2006 0 +0.00(+0.00%)
Mar 03, 2006 0 +0.00(+0.00%)
Mar 02, 2006 0 +0.00(+0.00%)
Mar 01, 2006 0 +0.00(+0.00%)
Feb 28, 2006 0 +0.00(+0.00%)
Feb 27, 2006 0 +0.00(+0.00%)
Feb 24, 2006 0 +0.00(+0.00%)
Feb 23, 2006 0 +0.00(+0.00%)
Feb 22, 2006 0 +0.00(+0.00%)
Feb 21, 2006 0 +0.00(+0.00%)
Feb 17, 2006 0 +0.00(+0.00%)
Feb 15, 2006 0 +0.00(+0.00%)
Feb 14, 2006 0 +0.00(+0.00%)
Feb 13, 2006 0 +0.00(+0.00%)
Feb 10, 2006 0 +0.00(+0.00%)
Feb 09, 2006 0 +0.00(+0.00%)
Feb 08, 2006 0 +0.00(+0.00%)
Feb 07, 2006 0 +0.00(+0.00%)
Feb 06, 2006 0 +0.00(+0.00%)
Feb 03, 2006 0 +0.00(+0.00%)
Feb 02, 2006 0 +0.00(+0.00%)
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.