MasterCard (NY: MA )

293.58 -4.78 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 5.525 5.617 5.525 5.590 7,023,000 +0.06(+1.18%)
Aug 30, 2006 5.548 5.578 5.517 5.525 5,801,000 -0.01(-0.18%)
Aug 29, 2006 5.525 5.565 5.516 5.535 3,211,000 +0.03(+0.60%)
Aug 28, 2006 5.485 5.545 5.477 5.502 3,748,000 +0.00(+0.04%)
Aug 25, 2006 5.575 5.585 5.493 5.500 8,016,000 -0.07(-1.17%)
Aug 24, 2006 5.490 5.585 5.482 5.565 5,420,000 +0.11(+1.92%)
Aug 23, 2006 5.548 5.575 5.454 5.460 10,439,000 -0.06(-1.14%)
Aug 22, 2006 5.420 5.550 5.420 5.523 9,761,000 +0.10(+1.79%)
Aug 21, 2006 5.330 5.555 5.280 5.426 12,487,000 +0.08(+1.52%)
Aug 18, 2006 5.310 5.365 5.246 5.345 9,343,000 -0.00(-0.02%)
Aug 17, 2006 5.420 5.424 5.319 5.346 10,216,000 -0.08(-1.49%)
Aug 16, 2006 5.465 5.543 5.416 5.427 15,344,000 -0.02(-0.40%)
Aug 15, 2006 5.470 5.493 5.426 5.449 8,554,000 +0.03(+0.48%)
Aug 14, 2006 5.375 5.454 5.352 5.423 6,314,000 +0.05(+1.02%)
Aug 11, 2006 5.350 5.445 5.325 5.368 9,078,000 +0.01(+0.22%)
Aug 10, 2006 5.220 5.391 5.210 5.356 8,725,000 +0.07(+1.34%)
Aug 09, 2006 5.300 5.450 5.200 5.285 15,043,000 +0.03(+0.53%)
Aug 08, 2006 5.110 5.267 5.105 5.257 14,073,000 +0.15(+2.88%)
Aug 07, 2006 5.050 5.130 5.025 5.110 6,918,000 +0.11(+2.10%)
Aug 04, 2006 5.030 5.150 4.999 5.005 14,216,000 +0.01(+0.12%)
Aug 03, 2006 4.913 5.024 4.865 4.999 21,690,000 -0.00(-0.06%)
Aug 02, 2006 4.799 5.005 4.731 5.002 53,372,000 +0.50(+11.16%)
Aug 01, 2006 4.592 4.592 4.470 4.500 7,403,000 -0.09(-1.90%)
Jul 31, 2006 4.630 4.641 4.586 4.587 4,616,000 -0.04(-0.93%)
Jul 28, 2006 4.651 4.680 4.626 4.630 4,339,000 -0.02(-0.47%)
Jul 27, 2006 4.690 4.717 4.652 4.652 6,009,000 -0.02(-0.34%)
Jul 26, 2006 4.614 4.785 4.580 4.668 10,338,000 +0.06(+1.30%)
Jul 25, 2006 4.520 4.640 4.516 4.608 6,900,000 +0.11(+2.40%)
Jul 24, 2006 4.545 4.553 4.499 4.500 5,017,000 -0.03(-0.62%)
Jul 21, 2006 4.555 4.555 4.477 4.528 8,511,000 -0.03(-0.59%)
Jul 20, 2006 4.540 4.578 4.510 4.555 8,829,000 +0.03(+0.60%)
Jul 19, 2006 4.391 4.545 4.380 4.528 15,840,000 +0.14(+3.14%)
Jul 18, 2006 4.399 4.410 4.367 4.390 12,483,000 -0.01(-0.20%)
Jul 17, 2006 4.391 4.417 4.375 4.399 6,458,000 +0.00(+0.09%)
Jul 14, 2006 4.462 4.468 4.390 4.395 9,663,000 -0.08(-1.72%)
Jul 13, 2006 4.518 4.518 4.430 4.472 16,625,000 -0.08(-1.82%)
Jul 12, 2006 4.640 4.640 4.554 4.555 7,672,000 -0.08(-1.73%)
Jul 11, 2006 4.649 4.649 4.530 4.635 8,079,000 -0.01(-0.30%)
Jul 10, 2006 4.620 4.657 4.612 4.649 4,978,000 +0.04(+0.80%)
Jul 07, 2006 4.675 4.685 4.575 4.612 8,380,000 -0.07(-1.45%)
Jul 06, 2006 4.725 4.735 4.679 4.680 8,097,000 -0.08(-1.68%)
Jul 05, 2006 4.740 4.784 4.671 4.760 13,266,000 +0.03(+0.63%)
Jul 03, 2006 4.790 4.800 4.681 4.730 7,029,000 -0.07(-1.46%)
Jun 30, 2006 4.765 4.800 4.660 4.800 25,964,000 +0.00(+0.00%)
Jun 29, 2006 4.695 4.809 4.695 4.800 14,414,000 +0.10(+2.21%)
Jun 28, 2006 4.685 4.740 4.650 4.696 8,756,000 -0.04(-0.74%)
Jun 27, 2006 4.750 4.803 4.725 4.731 9,824,000 -0.02(-0.40%)
Jun 26, 2006 4.695 4.750 4.643 4.750 8,559,000 +0.05(+1.17%)
Jun 23, 2006 4.699 4.793 4.687 4.695 11,606,000 +0.04(+0.75%)
Jun 22, 2006 4.640 4.695 4.588 4.660 13,037,000 +0.13(+2.87%)
Jun 21, 2006 4.402 4.588 4.400 4.530 18,063,000 +0.13(+2.91%)
Jun 20, 2006 4.474 4.500 4.347 4.402 23,792,000 -0.03(-0.72%)
Jun 19, 2006 4.545 4.545 4.410 4.434 11,437,000 -0.07(-1.51%)
Jun 16, 2006 4.550 4.600 4.500 4.502 12,280,000 -0.09(-2.02%)
Jun 15, 2006 4.540 4.612 4.513 4.595 16,500,000 +0.08(+1.84%)
Jun 14, 2006 4.490 4.545 4.444 4.512 15,971,000 -0.04(-0.84%)
Jun 13, 2006 4.620 4.735 4.530 4.550 16,716,000 -0.15(-3.09%)
Jun 12, 2006 4.800 4.825 4.630 4.695 14,546,000 -0.08(-1.74%)
Jun 09, 2006 4.880 4.880 4.768 4.778 13,372,000 +0.01(+0.13%)
Jun 08, 2006 4.760 4.772 4.550 4.772 34,437,000 +0.01(+0.25%)
Jun 07, 2006 4.833 4.840 4.675 4.760 25,005,000 -0.07(-1.45%)
Jun 06, 2006 4.998 5.063 4.780 4.830 49,036,000 -0.08(-1.73%)
Jun 05, 2006 4.705 4.925 4.700 4.915 37,083,000 +0.22(+4.60%)
Jun 02, 2006 4.850 4.870 4.679 4.699 37,249,000 -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.