Skip to main content

MasterCard (NY: MA )

481.86 +3.91 (+0.82%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 10.61 10.96 10.35 10.37 41,681,356 -0.22(-2.12%)
Apr 27, 2007 10.06 10.65 10.03 10.60 46,366,444 +0.51(+5.10%)
Apr 26, 2007 10.17 10.26 10.03 10.08 10,573,704 -0.07(-0.71%)
Apr 25, 2007 10.05 10.18 9.998 10.15 10,990,284 +0.12(+1.15%)
Apr 24, 2007 10.22 10.22 9.997 10.04 12,844,430 -0.18(-1.76%)
Apr 23, 2007 10.22 10.27 10.17 10.22 14,534,890 -0.01(-0.05%)
Apr 20, 2007 10.24 10.30 10.15 10.23 11,852,301 +0.07(+0.70%)
Apr 19, 2007 10.11 10.23 10.05 10.15 7,318,525 +0.01(+0.11%)
Apr 18, 2007 10.18 10.22 10.13 10.14 9,107,712 -0.04(-0.40%)
Apr 17, 2007 10.17 10.29 10.12 10.18 10,277,741 +0.02(+0.23%)
Apr 16, 2007 10.22 10.23 10.08 10.16 12,929,493 +0.00(+0.00%)
Apr 13, 2007 10.21 10.31 10.11 10.16 8,195,778 -0.04(-0.38%)
Apr 12, 2007 10.18 10.24 10.11 10.20 8,356,944 +0.00(+0.01%)
Apr 11, 2007 10.22 10.26 10.12 10.20 11,880,748 -0.02(-0.18%)
Apr 10, 2007 10.11 10.35 10.01 10.22 28,566,598 +0.16(+1.54%)
Apr 09, 2007 10.07 10.10 9.956 10.06 6,593,729 +0.03(+0.31%)
Apr 05, 2007 9.988 10.06 9.975 10.03 5,985,037 +0.07(+0.75%)
Apr 04, 2007 10.11 10.12 9.868 9.957 20,889,830 -0.12(-1.22%)
Apr 03, 2007 10.10 10.16 10.04 10.08 16,580,179 +0.15(+1.47%)
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.