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

MasterCard (NY: MA )

455.39 +0.69 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2006 4.419 4.452 4.322 4.452 27,995,198 +0.00(+0.00%)
Jun 29, 2006 4.354 4.460 4.354 4.452 15,541,626 +0.10(+2.21%)
Jun 28, 2006 4.345 4.396 4.313 4.355 9,440,993 -0.03(-0.74%)
Jun 27, 2006 4.405 4.455 4.382 4.388 10,592,544 -0.02(-0.40%)
Jun 26, 2006 4.354 4.405 4.306 4.405 9,228,582 +0.05(+1.17%)
Jun 23, 2006 4.358 4.445 4.347 4.354 12,513,953 +0.03(+0.75%)
Jun 22, 2006 4.303 4.354 4.255 4.322 14,056,902 +0.12(+2.87%)
Jun 21, 2006 4.083 4.255 4.081 4.201 19,476,092 +0.12(+2.91%)
Jun 20, 2006 4.149 4.173 4.032 4.083 25,653,280 -0.03(-0.72%)
Jun 19, 2006 4.215 4.215 4.090 4.112 12,331,732 -0.06(-1.51%)
Jun 16, 2006 4.220 4.266 4.173 4.175 13,240,681 -0.09(-2.02%)
Jun 15, 2006 4.211 4.277 4.186 4.262 17,790,816 +0.08(+1.84%)
Jun 14, 2006 4.164 4.215 4.122 4.185 17,220,432 -0.04(-0.84%)
Jun 13, 2006 4.285 4.391 4.201 4.220 18,023,714 -0.13(-3.09%)
Jun 12, 2006 4.452 4.475 4.294 4.354 15,683,953 -0.08(-1.74%)
Jun 09, 2006 4.526 4.526 4.422 4.431 14,418,109 +0.01(+0.13%)
Jun 08, 2006 4.415 4.426 4.220 4.426 37,131,052 +0.01(+0.25%)
Jun 07, 2006 4.482 4.489 4.336 4.415 26,961,174 -0.06(-1.45%)
Jun 06, 2006 4.635 4.696 4.433 4.480 52,872,152 -0.08(-1.73%)
Jun 05, 2006 4.364 4.568 4.359 4.558 39,984,052 +0.20(+4.60%)
Jun 02, 2006 4.498 4.517 4.340 4.358 40,163,040 -0.05(-1.09%)
Jun 01, 2006 4.167 4.461 4.164 4.406 67,193,216 +0.24(+5.72%)
May 31, 2006 4.113 4.207 4.113 4.168 32,285,480 +0.09(+2.14%)
May 30, 2006 4.171 4.172 3.974 4.081 53,800,508 -0.09(-2.07%)
May 26, 2006 4.294 4.335 4.091 4.167 111,095,568 -0.10(-2.33%)
May 25, 2006 3.738 4.271 3.728 4.266 426,122,400 +0.00(+0.00%)
Apr 06, 2006 0 +0.00(+0.00%)
Apr 05, 2006 0 +0.00(+0.00%)
Apr 04, 2006 0 +0.00(+0.00%)
Apr 03, 2006 0 +0.00(+0.00%)
Mar 31, 2006 0 +0.00(+0.00%)
Mar 30, 2006 0 +0.00(+0.00%)
Mar 29, 2006 0 +0.00(+0.00%)
Mar 28, 2006 0 +0.00(+0.00%)
Mar 27, 2006 0 +0.00(+0.00%)
Mar 24, 2006 0 +0.00(+0.00%)
Mar 21, 2006 0 +0.00(+0.00%)
Mar 20, 2006 0 +0.00(+0.00%)
Mar 17, 2006 0 +0.00(+0.00%)
Mar 16, 2006 0 +0.00(+0.00%)
Mar 15, 2006 0 +0.00(+0.00%)
Mar 14, 2006 0 +0.00(+0.00%)
Mar 13, 2006 0 +0.00(+0.00%)
Mar 10, 2006 0 +0.00(+0.00%)
Mar 09, 2006 0 +0.00(+0.00%)
Mar 08, 2006 0 +0.00(+0.00%)
Mar 07, 2006 0 +0.00(+0.00%)
Mar 06, 2006 0 +0.00(+0.00%)
Mar 03, 2006 0 +0.00(+0.00%)
Mar 02, 2006 0 +0.00(+0.00%)
Mar 01, 2006 0 +0.00(+0.00%)
Feb 28, 2006 0 +0.00(+0.00%)
Feb 27, 2006 0 +0.00(+0.00%)
Feb 24, 2006 0 +0.00(+0.00%)
Feb 23, 2006 0 +0.00(+0.00%)
Feb 22, 2006 0 +0.00(+0.00%)
Feb 21, 2006 0 +0.00(+0.00%)
Feb 17, 2006 0 +0.00(+0.00%)
Feb 15, 2006 0 +0.00(+0.00%)
Feb 14, 2006 0 +0.00(+0.00%)
Feb 13, 2006 0 +0.00(+0.00%)
Feb 10, 2006 0 +0.00(+0.00%)
Feb 09, 2006 0 +0.00(+0.00%)
Feb 08, 2006 0 +0.00(+0.00%)
Feb 07, 2006 0 +0.00(+0.00%)
Feb 06, 2006 0 +0.00(+0.00%)
Feb 03, 2006 0 +0.00(+0.00%)
Feb 02, 2006 0 +0.00(+0.00%)
Feb 01, 2006 0 +0.00(+0.00%)
Jan 31, 2006 0 +0.00(+0.00%)
Jan 30, 2006 0 +0.00(+0.00%)
Jan 27, 2006 0 +0.00(+0.00%)
Jan 26, 2006 0 +0.00(+0.00%)
Jan 25, 2006 0 +0.00(+0.00%)
Jan 24, 2006 0 +0.00(+0.00%)
Jan 23, 2006 0 +0.00(+0.00%)
Jan 20, 2006 0 +0.00(+0.00%)
Jan 19, 2006 0 +0.00(+0.00%)
Jan 18, 2006 0 +0.00(+0.00%)
Jan 17, 2006 0 +0.00(+0.00%)
Jan 13, 2006 0 +0.00(+0.00%)
Jan 12, 2006 0 +0.00(+0.00%)
Jan 11, 2006 0 +0.00(+0.00%)
Jan 10, 2006 0 +0.00(+0.00%)
Jan 09, 2006 0 +0.00(+0.00%)
Jan 06, 2006 0 +0.00(+0.00%)
Jan 05, 2006 0 +0.00(+0.00%)
Jan 04, 2006 0 +0.00(+0.00%)
Jan 03, 2006 0 +0.00(+0.00%)
Dec 30, 2005 0 +0.00(+0.00%)
Dec 29, 2005 0 +0.00(+0.00%)
Dec 28, 2005 0 +0.00(+0.00%)
Dec 23, 2005 0 +0.00(+0.00%)
Dec 22, 2005 0 +0.00(+0.00%)
Dec 21, 2005 0 +0.00(+0.00%)
Dec 20, 2005 0 +0.00(+0.00%)
Dec 19, 2005 0 +0.00(+0.00%)
Dec 16, 2005 0 +0.00(+0.00%)
Dec 15, 2005 0 +0.00(+0.00%)
Dec 14, 2005 0 +0.00(+0.00%)
Dec 13, 2005 0 +0.00(+0.00%)
Dec 12, 2005 0 +0.00(+0.00%)
Dec 09, 2005 0 +0.00(+0.00%)
Dec 08, 2005 0 +0.00(+0.00%)
Dec 07, 2005 0 +0.00(+0.00%)
Dec 06, 2005 0 +0.00(+0.00%)
Dec 05, 2005 0 +0.00(+0.00%)
Dec 02, 2005 0 +0.00(+0.00%)
Dec 01, 2005 0 +0.00(+0.00%)
Nov 30, 2005 0 +0.00(+0.00%)
Nov 29, 2005 0 +0.00(+0.00%)
Nov 28, 2005 0 +0.00(+0.00%)
Nov 25, 2005 0 +0.00(+0.00%)
Nov 23, 2005 0 +0.00(+0.00%)
Nov 22, 2005 0 +0.00(+0.00%)
Nov 21, 2005 0 +0.00(+0.00%)
Nov 18, 2005 0 +0.00(+0.00%)
Nov 17, 2005 0 +0.00(+0.00%)
Nov 16, 2005 0 +0.00(+0.00%)
Nov 15, 2005 0 +0.00(+0.00%)
Nov 14, 2005 0 +0.00(+0.00%)
Nov 11, 2005 0 +0.00(+0.00%)
Nov 10, 2005 0 +0.00(+0.00%)
Nov 09, 2005 0 +0.00(+0.00%)
Nov 08, 2005 0 +0.00(+0.00%)
Nov 07, 2005 0 +0.00(+0.00%)
Nov 04, 2005 0 +0.00(+0.00%)
Nov 03, 2005 0 +0.00(+0.00%)
Nov 02, 2005 0 +0.00(+0.00%)
Nov 01, 2005 0 +0.00(+0.00%)
Oct 31, 2005 0 +0.00(+0.00%)
Oct 28, 2005 0 +0.00(+0.00%)
Oct 27, 2005 0 +0.00(+0.00%)
Oct 26, 2005 0 +0.00(+0.00%)
Oct 25, 2005 0 +0.00(+0.00%)
Oct 24, 2005 0 +0.00(+0.00%)
Oct 21, 2005 0 +0.00(+0.00%)
Oct 20, 2005 0 +0.00(+0.00%)
Oct 19, 2005 0 +0.00(+0.00%)
Oct 18, 2005 0 +0.00(+0.00%)
Oct 17, 2005 0 +0.00(+0.00%)
Oct 14, 2005 0 +0.00(+0.00%)
Oct 13, 2005 0 +0.00(+0.00%)
Oct 12, 2005 0 +0.00(+0.00%)
Oct 11, 2005 0 +0.00(+0.00%)
Oct 10, 2005 0 +0.00(+0.00%)
Oct 07, 2005 0 +0.00(+0.00%)
Oct 06, 2005 0 +0.00(+0.00%)
Oct 05, 2005 0 +0.00(+0.00%)
Oct 04, 2005 0 +0.00(+0.00%)
Oct 03, 2005 0 +0.00(+0.00%)
Sep 30, 2005 0 +0.00(+0.00%)
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.