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

MasterCard (NY: MA )

462.42 +0.31 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 9.956 10.02 9.816 9.853 8,169,909 -0.09(-0.89%)
Mar 29, 2007 9.961 9.987 9.808 9.941 8,469,388 +0.05(+0.48%)
Mar 28, 2007 9.887 10.01 9.812 9.894 15,936,809 -0.05(-0.53%)
Mar 27, 2007 10.05 10.05 9.881 9.947 15,848,707 -0.11(-1.13%)
Mar 26, 2007 10.08 10.13 9.976 10.06 18,376,512 -0.13(-1.26%)
Mar 23, 2007 10.16 10.20 10.11 10.19 6,843,793 +0.03(+0.26%)
Mar 22, 2007 10.29 10.29 10.11 10.16 14,274,370 -0.10(-1.02%)
Mar 21, 2007 9.948 10.42 9.901 10.27 41,057,972 +0.30(+2.99%)
Mar 20, 2007 9.924 10.01 9.868 9.969 17,473,816 +0.06(+0.56%)
Mar 19, 2007 9.786 9.977 9.786 9.913 24,928,708 +0.15(+1.54%)
Mar 16, 2007 9.770 9.824 9.714 9.763 16,995,082 +0.00(+0.01%)
Mar 15, 2007 9.785 9.845 9.695 9.762 21,143,038 -0.02(-0.23%)
Mar 14, 2007 9.619 9.849 9.492 9.785 38,114,400 +0.15(+1.58%)
Mar 13, 2007 9.576 9.741 9.432 9.632 49,896,232 +0.06(+0.59%)
Mar 12, 2007 9.444 9.599 9.403 9.576 22,485,436 +0.08(+0.87%)
Mar 09, 2007 9.618 9.669 9.344 9.493 37,356,404 -0.04(-0.39%)
Mar 08, 2007 9.386 9.590 9.208 9.530 68,217,536 +0.28(+3.05%)
Mar 07, 2007 9.645 9.655 9.219 9.248 55,470,688 -0.40(-4.11%)
Mar 06, 2007 9.532 9.711 9.501 9.645 34,467,820 +0.28(+3.02%)
Mar 05, 2007 9.381 9.664 9.358 9.362 32,260,692 -0.20(-2.06%)
Mar 02, 2007 9.775 9.970 9.535 9.558 19,432,964 -0.30(-3.04%)
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.