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

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Aug 31, 2006 5.171 5.257 5.171 5.231 7,504,495 +0.06(+1.18%)
Aug 30, 2006 5.192 5.220 5.163 5.171 6,198,715 -0.01(-0.18%)
Aug 29, 2006 5.171 5.208 5.162 5.180 3,431,145 +0.03(+0.60%)
Aug 28, 2006 5.133 5.189 5.125 5.149 4,004,962 +0.00(+0.04%)
Aug 25, 2006 5.217 5.227 5.141 5.147 8,565,576 -0.06(-1.17%)
Aug 24, 2006 5.138 5.227 5.130 5.208 5,791,594 +0.10(+1.92%)
Aug 23, 2006 5.192 5.217 5.104 5.110 11,154,696 -0.06(-1.14%)
Aug 22, 2006 5.072 5.194 5.072 5.169 10,430,212 +0.09(+1.79%)
Aug 21, 2006 4.988 5.199 4.941 5.078 13,343,106 +0.08(+1.52%)
Aug 18, 2006 4.969 5.021 4.909 5.002 9,983,554 -0.00(-0.02%)
Aug 17, 2006 5.072 5.076 4.978 5.003 10,916,407 -0.08(-1.49%)
Aug 16, 2006 5.114 5.187 5.069 5.079 16,395,982 -0.02(-0.40%)
Aug 15, 2006 5.119 5.141 5.078 5.099 9,140,461 +0.02(+0.48%)
Aug 14, 2006 5.030 5.104 5.009 5.075 6,746,886 +0.05(+1.02%)
Aug 11, 2006 5.007 5.096 4.983 5.024 9,700,386 +0.01(+0.22%)
Aug 10, 2006 4.885 5.045 4.876 5.012 9,323,184 +0.07(+1.34%)
Aug 09, 2006 4.960 5.100 4.866 4.946 16,074,345 +0.03(+0.53%)
Aug 08, 2006 4.782 4.929 4.777 4.920 15,037,842 +0.14(+2.88%)
Aug 07, 2006 4.726 4.801 4.703 4.782 7,392,297 +0.10(+2.10%)
Aug 04, 2006 4.707 4.820 4.678 4.684 15,190,646 +0.01(+0.12%)
Aug 03, 2006 4.598 4.702 4.553 4.678 23,177,062 -0.00(-0.06%)
Aug 02, 2006 4.491 4.684 4.427 4.681 57,031,176 +0.47(+11.16%)
Aug 01, 2006 4.297 4.297 4.183 4.211 7,910,548 -0.08(-1.90%)
Jul 31, 2006 4.333 4.343 4.292 4.293 4,932,472 -0.04(-0.93%)
Jul 28, 2006 4.353 4.380 4.329 4.333 4,636,481 -0.02(-0.47%)
Jul 27, 2006 4.389 4.414 4.354 4.354 6,420,976 -0.01(-0.34%)
Jul 26, 2006 4.318 4.478 4.286 4.369 11,046,771 +0.06(+1.30%)
Jul 25, 2006 4.230 4.342 4.226 4.312 7,373,063 +0.10(+2.40%)
Jul 24, 2006 4.253 4.261 4.210 4.211 5,360,964 -0.03(-0.62%)
Jul 21, 2006 4.263 4.263 4.190 4.237 9,094,513 -0.03(-0.59%)
Jul 20, 2006 4.249 4.284 4.221 4.263 9,434,315 +0.03(+0.60%)
Jul 19, 2006 4.109 4.253 4.099 4.237 16,925,988 +0.13(+3.14%)
Jul 18, 2006 4.117 4.127 4.087 4.108 13,338,832 -0.01(-0.20%)
Jul 17, 2006 4.109 4.134 4.094 4.117 6,900,759 +0.00(+0.09%)
Jul 14, 2006 4.176 4.181 4.108 4.113 10,325,494 -0.07(-1.72%)
Jul 13, 2006 4.228 4.228 4.146 4.185 17,764,808 -0.08(-1.82%)
Jul 12, 2006 4.342 4.342 4.262 4.263 8,197,991 -0.07(-1.73%)
Jul 11, 2006 4.351 4.351 4.239 4.338 8,632,895 -0.01(-0.30%)
Jul 10, 2006 4.324 4.358 4.316 4.351 5,319,291 +0.03(+0.80%)
Jul 07, 2006 4.375 4.384 4.281 4.316 8,954,531 -0.06(-1.45%)
Jul 06, 2006 4.422 4.431 4.379 4.380 8,652,129 -0.07(-1.68%)
Jul 05, 2006 4.436 4.477 4.371 4.455 14,175,515 +0.03(+0.63%)
Jul 03, 2006 4.483 4.492 4.381 4.427 7,510,907 -0.07(-1.46%)
Jun 30, 2006 4.459 4.492 4.361 4.492 27,744,088 +0.00(+0.00%)
Jun 29, 2006 4.394 4.500 4.394 4.492 15,402,221 +0.10(+2.21%)
Jun 28, 2006 4.384 4.436 4.352 4.395 9,356,310 -0.03(-0.74%)
Jun 27, 2006 4.445 4.495 4.422 4.427 10,497,532 -0.02(-0.40%)
Jun 26, 2006 4.394 4.445 4.345 4.445 9,145,804 +0.05(+1.17%)
Jun 23, 2006 4.398 4.485 4.386 4.394 12,401,705 +0.03(+0.75%)
Jun 22, 2006 4.342 4.394 4.294 4.361 13,930,814 +0.12(+2.87%)
Jun 21, 2006 4.120 4.294 4.118 4.239 19,301,396 +0.12(+2.91%)
Jun 20, 2006 4.187 4.211 4.068 4.120 25,423,176 -0.03(-0.72%)
Jun 19, 2006 4.253 4.253 4.127 4.150 12,221,119 -0.06(-1.51%)
Jun 16, 2006 4.258 4.305 4.211 4.213 13,121,915 -0.09(-2.02%)
Jun 15, 2006 4.249 4.316 4.223 4.300 17,631,238 +0.08(+1.84%)
Jun 14, 2006 4.202 4.253 4.159 4.223 17,065,968 -0.04(-0.84%)
Jun 13, 2006 4.324 4.431 4.239 4.258 17,862,046 -0.14(-3.09%)
Jun 12, 2006 4.492 4.515 4.333 4.394 15,543,271 -0.08(-1.74%)
Jun 09, 2006 4.567 4.567 4.462 4.471 14,288,782 +0.01(+0.13%)
Jun 08, 2006 4.455 4.466 4.258 4.466 36,797,996 +0.01(+0.25%)
Jun 07, 2006 4.523 4.529 4.375 4.455 26,719,338 -0.07(-1.45%)
Jun 06, 2006 4.677 4.738 4.473 4.520 52,397,900 -0.08(-1.73%)
Jun 05, 2006 4.403 4.609 4.398 4.600 39,625,404 +0.20(+4.60%)
Jun 02, 2006 4.539 4.558 4.379 4.398 39,802,784 -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.