Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.