Indicators

MasterCard (NY: MA )

491.83 -1.18 (-0.24%)

Streaming Delayed Price Updated: 12:19 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	9.246	9.323	9.196	9.217	11,633,411	-0.04(-0.47%)
Dec 28, 2006	9.339	9.339	9.130	9.261	23,921,848	-0.04(-0.41%)
Dec 27, 2006	8.881	9.311	8.844	9.299	21,357,306	+0.40(+4.45%)
Dec 26, 2006	9.031	9.054	8.832	8.904	10,928,161	-0.11(-1.26%)
Dec 22, 2006	8.956	9.078	8.907	9.017	14,098,578	+0.06(+0.67%)
Dec 21, 2006	8.966	9.017	8.787	8.957	33,215,114	-0.17(-1.85%)
Dec 20, 2006	9.115	9.307	9.007	9.125	30,145,142	+0.01(+0.11%)
Dec 19, 2006	8.652	9.126	8.469	9.115	34,144,760	+0.42(+4.84%)
Dec 18, 2006	8.984	8.984	8.661	8.694	27,845,600	-0.31(-3.42%)
Dec 15, 2006	9.014	9.015	8.923	9.002	15,584,945	+0.06(+0.62%)
Dec 14, 2006	8.963	9.029	8.872	8.947	25,764,046	-0.02(-0.18%)
Dec 13, 2006	9.076	9.138	8.893	8.963	20,208,604	+0.00(+0.02%)
Dec 12, 2006	9.238	9.274	8.822	8.961	49,820,532	-0.31(-3.38%)
Dec 11, 2006	9.368	9.568	9.259	9.274	32,150,828	-0.09(-1.00%)
Dec 08, 2006	9.328	9.433	9.258	9.368	17,071,312	+0.04(+0.42%)
Dec 07, 2006	9.293	9.445	9.229	9.328	23,255,068	+0.05(+0.55%)
Dec 06, 2006	9.470	9.546	9.218	9.277	32,134,800	-0.01(-0.12%)
Dec 05, 2006	9.358	9.569	9.265	9.288	22,721,856	-0.08(-0.83%)
Dec 04, 2006	9.452	9.498	9.288	9.366	21,668,256	-0.10(-1.08%)

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.