Indicators

MasterCard (NY: MA )

455.39 +0.69 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.60	10.94	10.34	10.36	41,739,088	-0.22(-2.12%)
Apr 27, 2007	10.04	10.63	10.01	10.58	46,430,668	+0.51(+5.10%)
Apr 26, 2007	10.15	10.25	10.02	10.07	10,588,350	-0.07(-0.71%)
Apr 25, 2007	10.04	10.16	9.984	10.14	11,005,507	+0.12(+1.15%)
Apr 24, 2007	10.20	10.21	9.983	10.03	12,862,221	-0.18(-1.76%)
Apr 23, 2007	10.20	10.26	10.16	10.21	14,555,023	-0.01(-0.05%)
Apr 20, 2007	10.23	10.28	10.14	10.21	11,868,718	+0.07(+0.70%)
Apr 19, 2007	10.09	10.22	10.04	10.14	7,328,663	+0.01(+0.11%)
Apr 18, 2007	10.17	10.21	10.12	10.13	9,120,327	-0.04(-0.40%)
Apr 17, 2007	10.16	10.28	10.10	10.17	10,291,977	+0.02(+0.23%)
Apr 16, 2007	10.20	10.22	10.07	10.15	12,947,402	+0.00(+0.00%)
Apr 13, 2007	10.20	10.30	10.10	10.15	8,207,130	-0.04(-0.38%)
Apr 12, 2007	10.16	10.22	10.10	10.19	8,368,520	+0.00(+0.01%)
Apr 11, 2007	10.20	10.25	10.11	10.18	11,897,204	-0.02(-0.18%)
Apr 10, 2007	10.10	10.33	9.995	10.20	28,606,166	+0.15(+1.54%)
Apr 09, 2007	10.05	10.09	9.942	10.05	6,602,862	+0.03(+0.31%)
Apr 05, 2007	9.975	10.05	9.961	10.02	5,993,327	+0.07(+0.75%)
Apr 04, 2007	10.10	10.10	9.854	9.943	20,918,766	-0.12(-1.22%)
Apr 03, 2007	10.09	10.15	10.03	10.07	16,603,145	+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.