Skip to main content

MasterCard (NY: MA )

493.19 -1.57 (-0.32%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 9.290 9.547 9.033 9.522 43,765,004 +0.24(+2.57%)
Nov 29, 2006 9.581 9.609 9.064 9.284 52,355,156 -0.15(-1.54%)
Nov 28, 2006 9.124 9.452 8.937 9.429 65,731,388 +0.16(+1.78%)
Nov 27, 2006 9.920 10.16 9.264 9.264 78,693,016 -0.61(-6.15%)
Nov 24, 2006 9.536 9.906 9.405 9.871 23,245,450 +0.21(+2.15%)
Nov 22, 2006 9.522 9.726 9.435 9.663 45,571,940 +0.25(+2.64%)
Nov 21, 2006 9.077 9.436 9.031 9.415 63,572,900 +0.41(+4.58%)
Nov 20, 2006 8.795 9.004 8.771 9.002 24,474,294 +0.13(+1.48%)
Nov 17, 2006 8.736 8.926 8.615 8.871 30,471,052 +0.03(+0.29%)
Nov 16, 2006 9.007 9.096 8.788 8.846 38,090,952 -0.07(-0.82%)
Nov 15, 2006 8.910 9.326 8.890 8.919 60,486,896 +0.01(+0.11%)
Nov 14, 2006 9.059 9.100 8.833 8.909 41,165,200 -0.13(-1.40%)
Nov 13, 2006 8.770 9.170 8.730 9.036 121,995,336 +0.69(+8.24%)
Nov 10, 2006 8.295 8.469 8.213 8.348 29,686,728 +0.09(+1.13%)
Nov 09, 2006 8.544 8.642 8.254 8.254 67,301,104 -0.02(-0.27%)
Nov 08, 2006 8.610 8.610 8.240 8.277 68,571,624 -0.38(-4.39%)
Nov 07, 2006 8.960 9.000 8.647 8.657 76,534,528 -0.36(-3.95%)
Nov 06, 2006 8.423 9.091 8.422 9.012 104,464,544 +0.64(+7.59%)
Nov 03, 2006 8.204 8.399 8.120 8.377 45,388,148 +0.18(+2.18%)
Nov 02, 2006 7.844 8.243 7.721 8.198 66,823,456 +0.24(+2.97%)
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.