Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 5.131 5.217 5.131 5.192 7,561,944 +0.06(+1.18%)
Aug 30, 2006 5.153 5.180 5.124 5.131 6,246,168 -0.01(-0.18%)
Aug 29, 2006 5.131 5.168 5.123 5.141 3,457,411 +0.03(+0.60%)
Aug 28, 2006 5.094 5.150 5.086 5.110 4,035,621 +0.00(+0.04%)
Aug 25, 2006 5.178 5.187 5.102 5.108 8,631,147 -0.06(-1.17%)
Aug 24, 2006 5.099 5.187 5.091 5.168 5,835,930 +0.10(+1.92%)
Aug 23, 2006 5.153 5.178 5.065 5.071 11,240,088 -0.06(-1.14%)
Aug 22, 2006 5.034 5.154 5.034 5.129 10,510,058 +0.09(+1.79%)
Aug 21, 2006 4.950 5.159 4.904 5.039 13,445,251 +0.08(+1.52%)
Aug 18, 2006 4.932 4.983 4.872 4.964 10,059,981 -0.00(-0.02%)
Aug 17, 2006 5.034 5.037 4.940 4.965 10,999,975 -0.08(-1.49%)
Aug 16, 2006 5.076 5.148 5.030 5.040 16,521,497 -0.02(-0.40%)
Aug 15, 2006 5.080 5.102 5.039 5.061 9,210,433 +0.02(+0.48%)
Aug 14, 2006 4.992 5.065 4.971 5.037 6,798,535 +0.05(+1.02%)
Aug 11, 2006 4.969 5.057 4.945 4.985 9,774,645 +0.01(+0.22%)
Aug 10, 2006 4.848 5.007 4.839 4.974 9,394,556 +0.07(+1.34%)
Aug 09, 2006 4.922 5.062 4.829 4.908 16,197,398 +0.03(+0.53%)
Aug 08, 2006 4.746 4.892 4.741 4.882 15,152,961 +0.14(+2.88%)
Aug 07, 2006 4.690 4.764 4.667 4.746 7,448,886 +0.10(+2.10%)
Aug 04, 2006 4.672 4.783 4.643 4.648 15,306,934 +0.01(+0.12%)
Aug 03, 2006 4.563 4.666 4.518 4.643 23,354,488 -0.00(-0.06%)
Aug 02, 2006 4.457 4.648 4.394 4.646 57,467,760 +0.47(+11.16%)
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.