MasterCard (NY: MA )

293.58 -4.78 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 9.927 10.20 9.652 10.18 40,957,000 +0.26(+2.57%)
Nov 29, 2006 10.24 10.27 9.685 9.920 48,996,000 -0.15(-1.54%)
Nov 28, 2006 9.750 10.10 9.550 10.07 61,514,000 +0.18(+1.78%)
Nov 27, 2006 10.60 10.86 9.899 9.899 73,644,000 -0.65(-6.15%)
Nov 24, 2006 10.19 10.59 10.05 10.55 21,754,000 +0.22(+2.15%)
Nov 22, 2006 10.18 10.39 10.08 10.33 42,648,000 +0.27(+2.64%)
Nov 21, 2006 9.699 10.08 9.650 10.06 59,494,000 +0.44(+4.58%)
Nov 20, 2006 9.398 9.621 9.372 9.619 22,904,000 +0.14(+1.48%)
Nov 17, 2006 9.335 9.538 9.206 9.479 28,516,000 +0.03(+0.29%)
Nov 16, 2006 9.625 9.720 9.390 9.452 35,647,000 -0.08(-0.82%)
Nov 15, 2006 9.521 9.965 9.500 9.530 56,606,000 +0.01(+0.11%)
Nov 14, 2006 9.680 9.724 9.439 9.520 38,524,000 -0.13(-1.40%)
Nov 13, 2006 9.371 9.799 9.329 9.655 114,168,000 +0.73(+8.24%)
Nov 10, 2006 8.864 9.050 8.776 8.920 27,782,000 +0.10(+1.13%)
Nov 09, 2006 9.130 9.235 8.820 8.820 62,983,000 -0.02(-0.27%)
Nov 08, 2006 9.200 9.200 8.805 8.844 64,172,000 -0.41(-4.39%)
Nov 07, 2006 9.574 9.617 9.240 9.250 71,624,000 -0.38(-3.95%)
Nov 06, 2006 9.000 9.714 8.999 9.630 97,762,000 +0.68(+7.59%)
Nov 03, 2006 8.766 8.975 8.677 8.951 42,476,000 +0.19(+2.18%)
Nov 02, 2006 8.382 8.808 8.250 8.760 62,536,000 +0.25(+2.97%)
Nov 01, 2006 7.590 8.750 8.175 8.507 141,286,992 +1.10(+14.80%)
Oct 31, 2006 7.270 7.625 7.194 7.410 35,933,000 +0.16(+2.15%)
Oct 30, 2006 7.262 7.360 7.175 7.254 17,471,000 -0.01(-0.14%)
Oct 27, 2006 7.100 7.300 6.900 7.264 26,741,000 +0.04(+0.61%)
Oct 26, 2006 7.085 7.400 6.989 7.220 21,152,000 +0.14(+2.05%)
Oct 25, 2006 7.125 7.125 7.050 7.075 11,349,000 -0.04(-0.63%)
Oct 24, 2006 7.015 7.150 6.992 7.120 8,512,000 +0.09(+1.35%)
Oct 23, 2006 7.135 7.162 6.980 7.025 7,389,000 -0.10(-1.36%)
Oct 20, 2006 7.280 7.285 7.100 7.122 5,264,000 -0.11(-1.53%)
Oct 19, 2006 7.045 7.290 6.975 7.233 13,457,000 +0.19(+2.67%)
Oct 18, 2006 6.961 7.118 6.954 7.045 8,562,000 +0.09(+1.37%)
Oct 17, 2006 7.110 7.120 6.927 6.950 9,865,000 -0.18(-2.52%)
Oct 16, 2006 7.000 7.171 6.985 7.130 8,802,000 +0.12(+1.73%)
Oct 13, 2006 7.100 7.170 6.982 7.009 11,321,000 -0.03(-0.45%)
Oct 12, 2006 6.910 7.082 6.872 7.041 15,117,000 +0.09(+1.31%)
Oct 11, 2006 7.095 7.100 6.828 6.950 35,483,000 -0.24(-3.35%)
Oct 10, 2006 7.115 7.325 7.050 7.191 26,764,000 -0.09(-1.22%)
Oct 09, 2006 7.225 7.323 7.095 7.280 37,089,000 -0.23(-3.13%)
Oct 06, 2006 7.240 7.585 7.201 7.515 35,410,000 +0.26(+3.53%)
Oct 05, 2006 6.978 7.290 6.901 7.259 25,756,000 +0.30(+4.27%)
Oct 04, 2006 7.000 7.041 6.875 6.962 13,679,000 -0.01(-0.09%)
Oct 03, 2006 6.840 7.090 6.840 6.968 16,733,000 -0.03(-0.40%)
Oct 02, 2006 7.035 7.035 6.966 6.996 17,393,000 -0.04(-0.55%)
Sep 29, 2006 6.847 7.045 6.756 7.035 20,056,000 +0.17(+2.48%)
Sep 28, 2006 6.765 6.891 6.765 6.865 13,395,000 +0.08(+1.19%)
Sep 27, 2006 6.700 6.790 6.545 6.784 19,633,000 +0.18(+2.79%)
Sep 26, 2006 6.340 6.733 6.276 6.600 39,969,000 +0.16(+2.48%)
Sep 25, 2006 6.525 6.570 6.220 6.440 35,677,000 -0.15(-2.32%)
Sep 22, 2006 6.900 6.950 6.508 6.593 29,875,000 -0.31(-4.52%)
Sep 21, 2006 6.753 6.960 6.701 6.905 29,063,000 +0.25(+3.76%)
Sep 20, 2006 6.510 6.670 6.450 6.655 13,476,000 +0.17(+2.64%)
Sep 19, 2006 6.500 6.615 6.430 6.484 17,263,000 -0.03(-0.43%)
Sep 18, 2006 6.714 6.755 6.430 6.512 23,656,000 +0.01(+0.23%)
Sep 15, 2006 6.279 6.520 6.279 6.497 19,314,000 +0.22(+3.47%)
Sep 14, 2006 6.085 6.325 6.070 6.279 13,010,000 +0.14(+2.35%)
Sep 13, 2006 6.200 6.230 6.090 6.135 12,355,000 -0.08(-1.21%)
Sep 12, 2006 6.099 6.215 6.099 6.210 16,992,000 +0.02(+0.37%)
Sep 11, 2006 5.975 6.199 5.960 6.187 17,064,000 +0.21(+3.55%)
Sep 08, 2006 6.100 6.125 5.929 5.975 15,176,000 -0.04(-0.62%)
Sep 07, 2006 5.851 6.087 5.850 6.012 26,549,000 +0.12(+2.11%)
Sep 06, 2006 5.690 5.888 5.657 5.888 15,694,000 +0.20(+3.57%)
Sep 05, 2006 5.690 5.724 5.625 5.685 4,618,000 +0.03(+0.53%)
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.