Skip to main content

MasterCard (NY: MA )

479.64 +1.69 (+0.35%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 9.970 10.03 9.830 9.867 8,158,609 -0.09(-0.89%)
Mar 29, 2007 9.975 10.00 9.821 9.955 8,457,673 +0.05(+0.48%)
Mar 28, 2007 9.900 10.02 9.826 9.908 15,914,765 -0.05(-0.53%)
Mar 27, 2007 10.06 10.06 9.895 9.961 15,826,784 -0.11(-1.13%)
Mar 26, 2007 10.10 10.15 9.989 10.07 18,351,094 -0.13(-1.26%)
Mar 23, 2007 10.17 10.22 10.12 10.20 6,834,326 +0.03(+0.26%)
Mar 22, 2007 10.31 10.31 10.12 10.18 14,254,626 -0.10(-1.02%)
Mar 21, 2007 9.962 10.43 9.915 10.28 41,001,180 +0.30(+2.99%)
Mar 20, 2007 9.937 10.02 9.882 9.983 17,449,646 +0.06(+0.56%)
Mar 19, 2007 9.800 9.990 9.800 9.927 24,894,226 +0.15(+1.54%)
Mar 16, 2007 9.783 9.838 9.728 9.777 16,971,574 +0.00(+0.01%)
Mar 15, 2007 9.798 9.858 9.708 9.776 21,113,792 -0.02(-0.23%)
Mar 14, 2007 9.632 9.863 9.506 9.798 38,061,680 +0.15(+1.58%)
Mar 13, 2007 9.589 9.754 9.445 9.646 49,827,216 +0.06(+0.59%)
Mar 12, 2007 9.457 9.612 9.416 9.589 22,454,334 +0.08(+0.87%)
Mar 09, 2007 9.631 9.682 9.357 9.506 37,304,732 -0.04(-0.39%)
Mar 08, 2007 9.399 9.603 9.220 9.544 68,123,176 +0.28(+3.05%)
Mar 07, 2007 9.658 9.668 9.232 9.261 55,393,960 -0.40(-4.11%)
Mar 06, 2007 9.545 9.725 9.514 9.658 34,420,144 +0.28(+3.02%)
Mar 05, 2007 9.394 9.677 9.371 9.375 32,216,068 -0.20(-2.06%)
Mar 02, 2007 9.789 9.984 9.548 9.571 19,406,084 -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.