Skip to main content

MasterCard (NY: MA )

374.03 -3.21 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 67.93 71.24 67.22 69.24 3,845,765 +1.46(+2.15%)
Oct 30, 2006 67.85 68.77 67.04 67.78 1,869,851 -0.09(-0.14%)
Oct 27, 2006 66.34 68.21 64.47 67.87 2,861,982 +0.41(+0.61%)
Oct 26, 2006 66.20 69.14 65.30 67.46 2,263,814 +1.35(+2.05%)
Oct 25, 2006 66.57 66.57 65.87 66.11 1,214,638 -0.42(-0.63%)
Oct 24, 2006 65.54 66.81 65.33 66.53 911,005 +0.89(+1.35%)
Oct 23, 2006 66.67 66.92 65.22 65.64 790,815 -0.91(-1.36%)
Oct 20, 2006 68.02 68.07 66.34 66.54 563,384 -1.04(-1.53%)
Oct 19, 2006 65.83 68.11 65.17 67.58 1,440,249 +1.76(+2.67%)
Oct 18, 2006 65.04 66.51 64.97 65.83 916,356 +0.89(+1.37%)
Oct 17, 2006 66.43 66.53 64.72 64.94 1,055,811 -1.68(-2.52%)
Oct 16, 2006 65.40 67.00 65.26 66.62 942,043 +1.13(+1.73%)
Oct 13, 2006 66.34 66.99 65.24 65.49 1,211,641 -0.30(-0.45%)
Oct 12, 2006 64.56 66.17 64.21 65.79 1,617,912 +0.85(+1.31%)
Oct 11, 2006 66.29 66.34 63.80 64.94 3,797,604 -2.25(-3.35%)
Oct 10, 2006 66.48 68.44 65.87 67.19 2,864,444 -0.83(-1.22%)
Oct 09, 2006 67.51 68.42 66.29 68.02 3,969,487 -2.20(-3.13%)
Oct 06, 2006 67.65 70.87 67.28 70.22 3,789,791 +2.39(+3.53%)
Oct 05, 2006 65.20 68.11 64.48 67.82 2,756,562 +2.78(+4.27%)
Oct 04, 2006 65.40 65.79 64.24 65.05 1,464,008 -0.06(-0.09%)
Oct 03, 2006 63.91 66.25 63.91 65.11 1,790,866 -0.26(-0.40%)
Oct 02, 2006 65.73 65.73 65.08 65.37 1,861,503 -0.36(-0.55%)
Sep 29, 2006 63.98 65.83 63.12 65.73 2,146,513 +1.59(+2.48%)
Sep 28, 2006 63.21 64.39 63.21 64.14 1,433,613 +0.76(+1.19%)
Sep 27, 2006 62.60 63.44 61.15 63.39 2,101,241 +1.72(+2.79%)
Sep 26, 2006 59.24 62.91 58.64 61.67 4,277,723 +1.49(+2.48%)
Sep 25, 2006 60.97 61.39 58.12 60.17 3,818,367 -1.43(-2.32%)
Sep 22, 2006 64.47 64.94 60.81 61.60 3,197,402 -2.92(-4.52%)
Sep 21, 2006 63.10 65.03 62.61 64.52 3,110,497 +2.34(+3.76%)
Sep 20, 2006 60.83 62.32 60.27 62.18 1,442,282 +1.60(+2.64%)
Sep 19, 2006 60.73 61.81 60.08 60.58 1,847,590 -0.26(-0.43%)
Sep 18, 2006 62.73 63.12 60.08 60.84 2,531,807 +0.14(+0.23%)
Sep 15, 2006 58.67 60.92 58.67 60.70 2,067,100 +2.04(+3.47%)
Sep 14, 2006 56.86 59.10 56.72 58.67 1,392,408 +1.35(+2.35%)
Sep 13, 2006 57.93 58.21 56.90 57.32 1,322,306 -0.70(-1.21%)
Sep 12, 2006 56.99 58.07 56.99 58.02 1,818,586 +0.21(+0.37%)
Sep 11, 2006 55.83 57.92 55.69 57.81 1,826,291 +1.98(+3.55%)
Sep 08, 2006 57.00 57.23 55.40 55.83 1,624,226 -0.35(-0.62%)
Sep 07, 2006 54.67 56.87 54.66 56.17 2,841,433 +1.16(+2.11%)
Sep 06, 2006 53.16 55.01 52.86 55.01 1,679,666 +1.90(+3.57%)
Sep 05, 2006 53.16 53.48 52.56 53.12 494,246 +0.28(+0.53%)
Sep 01, 2006 52.30 53.73 52.30 52.84 2,200,347 +0.61(+1.16%)
Aug 31, 2006 51.62 52.48 51.62 52.23 751,643 +0.61(+1.18%)
Aug 30, 2006 51.84 52.11 51.55 51.62 620,857 -0.09(-0.18%)
Aug 29, 2006 51.62 52.00 51.54 51.72 343,660 +0.31(+0.60%)
Aug 28, 2006 51.25 51.81 51.17 51.41 401,133 +0.02(+0.04%)
Aug 25, 2006 52.09 52.19 51.32 51.39 857,920 -0.61(-1.17%)
Aug 24, 2006 51.30 52.18 51.22 52.00 580,081 +0.98(+1.92%)
Aug 23, 2006 51.84 52.09 50.96 51.02 1,117,244 -0.59(-1.14%)
Aug 22, 2006 50.64 51.86 50.64 51.60 1,044,680 +0.91(+1.79%)
Aug 21, 2006 49.80 51.90 49.33 50.70 1,336,433 +0.76(+1.52%)
Aug 18, 2006 49.61 50.13 49.02 49.94 999,944 -0.01(-0.02%)
Aug 17, 2006 50.64 50.68 49.70 49.95 1,093,377 -0.76(-1.49%)
Aug 16, 2006 51.06 51.79 50.60 50.71 1,642,207 -0.21(-0.40%)
Aug 15, 2006 51.11 51.32 50.70 50.91 915,500 +0.24(+0.48%)
Aug 14, 2006 50.22 50.96 50.01 50.67 675,762 +0.51(+1.02%)
Aug 11, 2006 49.99 50.88 49.75 50.16 971,582 +0.11(+0.22%)
Aug 10, 2006 48.77 50.37 48.68 50.04 933,802 +0.66(+1.34%)
Aug 09, 2006 49.52 50.92 48.59 49.38 1,609,992 +0.26(+0.53%)
Aug 08, 2006 47.75 49.21 47.70 49.12 1,506,177 +1.37(+2.88%)
Aug 07, 2006 47.18 47.93 46.95 47.75 740,405 +0.98(+2.10%)
Aug 04, 2006 47.00 48.12 46.71 46.76 1,521,481 +0.06(+0.12%)
Aug 03, 2006 45.90 46.94 45.46 46.71 2,321,394 -0.03(-0.06%)
Aug 02, 2006 44.84 46.76 44.20 46.74 5,712,192 +4.69(+11.16%)
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.