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

MasterCard (NY: MA )

455.39 +0.69 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2006 6.350 6.534 6.266 6.525 21,625,008 +0.16(+2.48%)
Sep 28, 2006 6.274 6.391 6.274 6.367 14,442,909 +0.08(+1.19%)
Sep 27, 2006 6.214 6.297 6.070 6.292 21,168,916 +0.17(+2.79%)
Sep 26, 2006 5.880 6.244 5.821 6.121 43,095,828 +0.15(+2.48%)
Sep 25, 2006 6.052 6.093 5.769 5.973 38,468,060 -0.14(-2.32%)
Sep 22, 2006 6.399 6.446 6.036 6.115 32,212,160 -0.29(-4.52%)
Sep 21, 2006 6.263 6.455 6.215 6.404 31,336,636 +0.23(+3.76%)
Sep 20, 2006 6.038 6.186 5.982 6.172 14,530,245 +0.16(+2.64%)
Sep 19, 2006 6.028 6.135 5.963 6.014 18,613,508 -0.03(-0.43%)
Sep 18, 2006 6.227 6.265 5.963 6.040 25,506,640 +0.01(+0.23%)
Sep 15, 2006 5.823 6.047 5.823 6.026 20,824,960 +0.20(+3.47%)
Sep 14, 2006 5.644 5.866 5.630 5.823 14,027,789 +0.13(+2.35%)
Sep 13, 2006 5.750 5.778 5.648 5.690 13,321,548 -0.07(-1.21%)
Sep 12, 2006 5.656 5.764 5.656 5.759 18,321,306 +0.02(+0.37%)
Sep 11, 2006 5.541 5.749 5.528 5.738 18,398,940 +0.20(+3.55%)
Sep 08, 2006 5.657 5.681 5.499 5.541 16,363,239 -0.03(-0.62%)
Sep 07, 2006 5.426 5.645 5.426 5.576 28,625,964 +0.12(+2.11%)
Sep 06, 2006 5.277 5.461 5.247 5.461 16,921,762 +0.19(+3.57%)
Sep 05, 2006 5.277 5.309 5.217 5.273 4,979,272 +0.03(+0.53%)
Sep 01, 2006 5.191 5.333 5.191 5.245 22,167,358 +0.06(+1.16%)
Aug 31, 2006 5.124 5.209 5.124 5.184 7,572,418 +0.06(+1.18%)
Aug 30, 2006 5.145 5.173 5.117 5.124 6,254,820 -0.01(-0.18%)
Aug 29, 2006 5.124 5.161 5.116 5.133 3,462,200 +0.03(+0.60%)
Aug 28, 2006 5.087 5.143 5.079 5.103 4,041,211 +0.00(+0.04%)
Aug 25, 2006 5.170 5.180 5.094 5.101 8,643,102 -0.06(-1.17%)
Aug 24, 2006 5.092 5.180 5.084 5.161 5,844,014 +0.10(+1.92%)
Aug 23, 2006 5.145 5.170 5.058 5.064 11,255,657 -0.06(-1.14%)
Aug 22, 2006 5.027 5.147 5.027 5.122 10,524,616 +0.09(+1.79%)
Aug 21, 2006 4.943 5.152 4.897 5.032 13,463,874 +0.08(+1.52%)
Aug 18, 2006 4.925 4.976 4.865 4.957 10,073,915 -0.00(-0.02%)
Aug 17, 2006 5.027 5.030 4.933 4.958 11,015,211 -0.08(-1.49%)
Aug 16, 2006 5.068 5.141 5.023 5.033 16,544,381 -0.02(-0.40%)
Aug 15, 2006 5.073 5.094 5.032 5.054 9,223,191 +0.02(+0.48%)
Aug 14, 2006 4.985 5.058 4.964 5.030 6,807,952 +0.05(+1.02%)
Aug 11, 2006 4.962 5.050 4.939 4.979 9,788,184 +0.01(+0.22%)
Aug 10, 2006 4.841 5.000 4.832 4.967 9,407,568 +0.07(+1.34%)
Aug 09, 2006 4.915 5.055 4.823 4.902 16,219,834 +0.03(+0.53%)
Aug 08, 2006 4.739 4.885 4.735 4.876 15,173,949 +0.14(+2.88%)
Aug 07, 2006 4.684 4.758 4.660 4.739 7,459,204 +0.10(+2.10%)
Aug 04, 2006 4.665 4.776 4.636 4.642 15,328,136 +0.01(+0.12%)
Aug 03, 2006 4.557 4.659 4.512 4.636 23,386,838 -0.00(-0.06%)
Aug 02, 2006 4.451 4.642 4.388 4.639 57,547,364 +0.47(+11.16%)
Aug 01, 2006 4.259 4.259 4.146 4.173 7,982,146 -0.08(-1.90%)
Jul 31, 2006 4.294 4.304 4.253 4.254 4,977,116 -0.04(-0.93%)
Jul 28, 2006 4.314 4.340 4.290 4.294 4,678,445 -0.02(-0.47%)
Jul 27, 2006 4.350 4.375 4.314 4.314 6,479,092 -0.01(-0.34%)
Jul 26, 2006 4.279 4.438 4.248 4.329 11,146,755 +0.06(+1.30%)
Jul 25, 2006 4.192 4.303 4.188 4.274 7,439,796 +0.10(+2.40%)
Jul 24, 2006 4.215 4.223 4.173 4.173 5,409,486 -0.03(-0.62%)
Jul 21, 2006 4.225 4.225 4.152 4.199 9,176,827 -0.03(-0.59%)
Jul 20, 2006 4.211 4.246 4.183 4.225 9,519,704 +0.03(+0.60%)
Jul 19, 2006 4.072 4.215 4.062 4.199 17,079,184 +0.13(+3.14%)
Jul 18, 2006 4.080 4.090 4.050 4.071 13,459,562 -0.01(-0.20%)
Jul 17, 2006 4.072 4.097 4.058 4.080 6,963,218 +0.00(+0.09%)
Jul 14, 2006 4.138 4.144 4.071 4.076 10,418,949 -0.07(-1.72%)
Jul 13, 2006 4.190 4.190 4.109 4.148 17,925,596 -0.08(-1.82%)
Jul 12, 2006 4.303 4.303 4.224 4.225 8,272,190 -0.07(-1.73%)
Jul 11, 2006 4.312 4.312 4.201 4.299 8,711,031 -0.01(-0.30%)
Jul 10, 2006 4.285 4.319 4.277 4.312 5,367,435 +0.03(+0.80%)
Jul 07, 2006 4.336 4.345 4.243 4.277 9,035,578 -0.06(-1.45%)
Jul 06, 2006 4.382 4.391 4.340 4.340 8,730,439 -0.07(-1.68%)
Jul 05, 2006 4.396 4.437 4.332 4.415 14,303,817 +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.