Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

492.71 -0.30 (-0.06%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2007 10.05 10.11 9.905 9.942 8,096,627 -0.09(-0.89%)
Mar 29, 2007 10.05 10.08 9.896 10.03 8,393,420 +0.05(+0.48%)
Mar 28, 2007 9.976 10.10 9.901 9.984 15,793,859 -0.05(-0.53%)
Mar 27, 2007 10.14 10.14 9.970 10.04 15,706,547 -0.12(-1.13%)
Mar 26, 2007 10.17 10.22 10.07 10.15 18,211,678 -0.13(-1.26%)
Mar 23, 2007 10.25 10.29 10.20 10.28 6,782,405 +0.03(+0.26%)
Mar 22, 2007 10.39 10.39 10.20 10.25 14,146,332 -0.11(-1.02%)
Mar 21, 2007 10.04 10.51 9.991 10.36 40,689,688 +0.30(+2.99%)
Mar 20, 2007 10.01 10.10 9.957 10.06 17,317,080 +0.06(+0.56%)
Mar 19, 2007 9.875 10.07 9.875 10.00 24,705,104 +0.15(+1.54%)
Mar 16, 2007 9.858 9.913 9.802 9.852 16,842,640 +0.00(+0.01%)
Mar 15, 2007 9.873 9.934 9.782 9.851 20,953,390 -0.02(-0.23%)
Mar 14, 2007 9.706 9.939 9.578 9.873 37,772,520 +0.15(+1.58%)
Mar 13, 2007 9.663 9.829 9.517 9.720 49,448,676 +0.06(+0.59%)
Mar 12, 2007 9.530 9.686 9.488 9.663 22,283,746 +0.08(+0.87%)
Mar 09, 2007 9.705 9.756 9.429 9.579 37,021,324 -0.04(-0.39%)
Mar 08, 2007 9.471 9.677 9.291 9.617 67,605,640 +0.28(+3.05%)
Mar 07, 2007 9.732 9.742 9.302 9.332 54,973,128 -0.40(-4.11%)
Mar 06, 2007 9.619 9.799 9.587 9.732 34,158,652 +0.29(+3.02%)
Mar 05, 2007 9.466 9.751 9.443 9.446 31,971,320 -0.20(-2.06%)
Mar 02, 2007 9.864 10.06 9.621 9.645 19,258,654 -0.30(-3.04%)
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.