Indicators

MasterCard (NY: MA )

454.79 -5.37 (-1.17%)

Streaming Delayed Price Updated: 3:40 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.