Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

319.74 -9.09 (-2.76%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 28, 2022 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 (%)
Sep 29, 2006 6.847 7.045 6.756 7.035 20,056,000 +0.17(+2.48%)
Sep 28, 2006 6.765 6.891 6.765 6.865 13,395,000 +0.08(+1.19%)
Sep 27, 2006 6.700 6.790 6.545 6.784 19,633,000 +0.18(+2.79%)
Sep 26, 2006 6.340 6.733 6.276 6.600 39,969,000 +0.16(+2.48%)
Sep 25, 2006 6.525 6.570 6.220 6.440 35,677,000 -0.15(-2.32%)
Sep 22, 2006 6.900 6.950 6.508 6.593 29,875,000 -0.31(-4.52%)
Sep 21, 2006 6.753 6.960 6.701 6.905 29,063,000 +0.25(+3.76%)
Sep 20, 2006 6.510 6.670 6.450 6.655 13,476,000 +0.17(+2.64%)
Sep 19, 2006 6.500 6.615 6.430 6.484 17,263,000 -0.03(-0.43%)
Sep 18, 2006 6.714 6.755 6.430 6.512 23,656,000 +0.01(+0.23%)
Sep 15, 2006 6.279 6.520 6.279 6.497 19,314,000 +0.22(+3.47%)
Sep 14, 2006 6.085 6.325 6.070 6.279 13,010,000 +0.14(+2.35%)
Sep 13, 2006 6.200 6.230 6.090 6.135 12,355,000 -0.08(-1.21%)
Sep 12, 2006 6.099 6.215 6.099 6.210 16,992,000 +0.02(+0.37%)
Sep 11, 2006 5.975 6.199 5.960 6.187 17,064,000 +0.21(+3.55%)
Sep 08, 2006 6.100 6.125 5.929 5.975 15,176,000 -0.04(-0.62%)
Sep 07, 2006 5.851 6.087 5.850 6.012 26,549,000 +0.12(+2.11%)
Sep 06, 2006 5.690 5.888 5.657 5.888 15,694,000 +0.20(+3.57%)
Sep 05, 2006 5.690 5.724 5.625 5.685 4,618,000 +0.03(+0.53%)
Sep 01, 2006 5.597 5.750 5.597 5.655 20,559,000 +0.07(+1.16%)
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%)
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.