Skip to main content

MasterCard (NY: MA )

493.01 -1.75 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.