Indicators

MasterCard (NY: MA )

462.42 +0.31 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	9.553	9.951	9.461	9.940	38,172,624	+0.39(+4.06%)
Feb 27, 2007	9.437	9.822	9.274	9.553	55,246,416	-0.10(-1.02%)
Feb 26, 2007	9.721	9.831	9.599	9.651	12,581,342	-0.05(-0.49%)
Feb 23, 2007	9.822	9.884	9.619	9.698	32,812,736	-0.12(-1.26%)
Feb 22, 2007	10.01	10.11	9.748	9.822	23,469,862	-0.13(-1.30%)
Feb 21, 2007	9.984	10.13	9.799	9.951	22,263,320	-0.04(-0.35%)
Feb 20, 2007	10.05	10.06	9.881	9.986	21,352,214	-0.06(-0.60%)
Feb 16, 2007	10.02	10.12	9.836	10.05	22,072,474	+0.03(+0.26%)
Feb 15, 2007	10.02	10.09	9.932	10.02	37,737,016	+0.00(+0.02%)
Feb 14, 2007	9.665	10.09	9.655	10.02	52,839,212	+0.31(+3.18%)
Feb 13, 2007	9.645	9.742	9.540	9.709	78,942,136	+0.24(+2.56%)
Feb 12, 2007	9.457	9.530	9.146	9.467	88,606,680	-0.14(-1.47%)
Feb 09, 2007	10.95	10.95	9.240	9.608	304,139,936	-1.03(-9.71%)
Feb 08, 2007	10.39	10.71	10.30	10.64	40,473,568	+0.26(+2.54%)
Feb 07, 2007	10.25	10.45	10.23	10.38	22,785,184	+0.13(+1.22%)
Feb 06, 2007	10.27	10.34	10.19	10.25	11,451,895	+0.03(+0.27%)
Feb 05, 2007	10.25	10.29	10.19	10.23	10,685,272	-0.07(-0.64%)
Feb 02, 2007	10.43	10.45	10.26	10.29	12,174,310	-0.09(-0.86%)

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.