Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 5.131 5.217 5.131 5.192 7,561,944 +0.06(+1.18%)
Aug 30, 2006 5.153 5.180 5.124 5.131 6,246,168 -0.01(-0.18%)
Aug 29, 2006 5.131 5.168 5.123 5.141 3,457,411 +0.03(+0.60%)
Aug 28, 2006 5.094 5.150 5.086 5.110 4,035,621 +0.00(+0.04%)
Aug 25, 2006 5.178 5.187 5.102 5.108 8,631,147 -0.06(-1.17%)
Aug 24, 2006 5.099 5.187 5.091 5.168 5,835,930 +0.10(+1.92%)
Aug 23, 2006 5.153 5.178 5.065 5.071 11,240,088 -0.06(-1.14%)
Aug 22, 2006 5.034 5.154 5.034 5.129 10,510,058 +0.09(+1.79%)
Aug 21, 2006 4.950 5.159 4.904 5.039 13,445,251 +0.08(+1.52%)
Aug 18, 2006 4.932 4.983 4.872 4.964 10,059,981 -0.00(-0.02%)
Aug 17, 2006 5.034 5.037 4.940 4.965 10,999,975 -0.08(-1.49%)
Aug 16, 2006 5.076 5.148 5.030 5.040 16,521,497 -0.02(-0.40%)
Aug 15, 2006 5.080 5.102 5.039 5.061 9,210,433 +0.02(+0.48%)
Aug 14, 2006 4.992 5.065 4.971 5.037 6,798,535 +0.05(+1.02%)
Aug 11, 2006 4.969 5.057 4.945 4.985 9,774,645 +0.01(+0.22%)
Aug 10, 2006 4.848 5.007 4.839 4.974 9,394,556 +0.07(+1.34%)
Aug 09, 2006 4.922 5.062 4.829 4.908 16,197,398 +0.03(+0.53%)
Aug 08, 2006 4.746 4.892 4.741 4.882 15,152,961 +0.14(+2.88%)
Aug 07, 2006 4.690 4.764 4.667 4.746 7,448,886 +0.10(+2.10%)
Aug 04, 2006 4.672 4.783 4.643 4.648 15,306,934 +0.01(+0.12%)
Aug 03, 2006 4.563 4.666 4.518 4.643 23,354,488 -0.00(-0.06%)
Aug 02, 2006 4.457 4.648 4.394 4.646 57,467,760 +0.47(+11.16%)
Aug 01, 2006 4.265 4.265 4.151 4.179 7,971,105 -0.08(-1.90%)
Jul 31, 2006 4.300 4.310 4.259 4.260 4,970,231 -0.04(-0.93%)
Jul 28, 2006 4.320 4.346 4.296 4.300 4,671,974 -0.02(-0.47%)
Jul 27, 2006 4.356 4.381 4.320 4.320 6,470,130 -0.01(-0.34%)
Jul 26, 2006 4.285 4.444 4.254 4.335 11,131,337 +0.06(+1.30%)
Jul 25, 2006 4.198 4.309 4.194 4.280 7,429,505 +0.10(+2.40%)
Jul 24, 2006 4.221 4.229 4.178 4.179 5,402,004 -0.03(-0.62%)
Jul 21, 2006 4.230 4.230 4.158 4.205 9,164,133 -0.03(-0.59%)
Jul 20, 2006 4.216 4.252 4.189 4.230 9,506,537 +0.03(+0.60%)
Jul 19, 2006 4.078 4.221 4.068 4.205 17,055,560 +0.13(+3.14%)
Jul 18, 2006 4.085 4.096 4.056 4.077 13,440,944 -0.01(-0.20%)
Jul 17, 2006 4.078 4.102 4.063 4.085 6,953,586 +0.00(+0.09%)
Jul 14, 2006 4.144 4.150 4.077 4.082 10,404,538 -0.07(-1.72%)
Jul 13, 2006 4.196 4.196 4.114 4.153 17,900,800 -0.08(-1.82%)
Jul 12, 2006 4.309 4.309 4.229 4.230 8,260,748 -0.07(-1.73%)
Jul 11, 2006 4.318 4.318 4.207 4.305 8,698,982 -0.01(-0.30%)
Jul 10, 2006 4.291 4.325 4.283 4.318 5,360,011 +0.03(+0.80%)
Jul 07, 2006 4.342 4.351 4.249 4.283 9,023,080 -0.06(-1.45%)
Jul 06, 2006 4.388 4.398 4.346 4.346 8,718,363 -0.07(-1.68%)
Jul 05, 2006 4.402 4.443 4.338 4.421 14,284,031 +0.03(+0.63%)
Jul 03, 2006 4.449 4.458 4.347 4.393 7,568,404 -0.07(-1.46%)
Jun 30, 2006 4.425 4.458 4.328 4.458 27,956,474 +0.00(+0.00%)
Jun 29, 2006 4.360 4.466 4.360 4.458 15,520,129 +0.10(+2.21%)
Jun 28, 2006 4.351 4.402 4.319 4.361 9,427,935 -0.03(-0.74%)
Jun 27, 2006 4.411 4.461 4.388 4.394 10,577,893 -0.02(-0.40%)
Jun 26, 2006 4.360 4.411 4.312 4.411 9,215,817 +0.05(+1.17%)
Jun 23, 2006 4.364 4.451 4.353 4.360 12,496,643 +0.03(+0.75%)
Jun 22, 2006 4.309 4.360 4.261 4.328 14,037,458 +0.12(+2.87%)
Jun 21, 2006 4.088 4.261 4.086 4.207 19,449,152 +0.12(+2.91%)
Jun 20, 2006 4.155 4.179 4.037 4.088 25,617,796 -0.03(-0.72%)
Jun 19, 2006 4.221 4.221 4.096 4.118 12,314,674 -0.06(-1.51%)
Jun 16, 2006 4.226 4.272 4.179 4.181 13,222,366 -0.09(-2.02%)
Jun 15, 2006 4.216 4.283 4.191 4.268 17,766,208 +0.08(+1.84%)
Jun 14, 2006 4.170 4.221 4.127 4.190 17,196,612 -0.04(-0.84%)
Jun 13, 2006 4.291 4.398 4.207 4.226 17,998,784 -0.13(-3.09%)
Jun 12, 2006 4.458 4.481 4.300 4.360 15,662,259 -0.08(-1.74%)
Jun 09, 2006 4.532 4.532 4.428 4.437 14,398,166 +0.01(+0.13%)
Jun 08, 2006 4.421 4.432 4.226 4.432 37,079,692 +0.01(+0.25%)
Jun 07, 2006 4.489 4.495 4.342 4.421 26,923,882 -0.07(-1.45%)
Jun 06, 2006 4.642 4.702 4.439 4.486 52,799,016 -0.08(-1.73%)
Jun 05, 2006 4.370 4.574 4.365 4.565 39,928,744 +0.20(+4.60%)
Jun 02, 2006 4.504 4.523 4.346 4.364 40,107,484 -0.05(-1.09%)
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.