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

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jan 31, 2007 10.39 10.50 10.36 10.44 14,601,870 +0.07(+0.72%)
Jan 30, 2007 10.26 10.44 10.22 10.36 12,280,958 +0.09(+0.92%)
Jan 29, 2007 10.20 10.39 10.17 10.27 12,934,917 +0.11(+1.12%)
Jan 26, 2007 10.22 10.28 9.967 10.16 18,700,866 +0.06(+0.60%)
Jan 25, 2007 10.50 10.51 10.01 10.09 23,278,576 -0.33(-3.19%)
Jan 24, 2007 10.19 10.58 10.17 10.43 33,812,440 +0.28(+2.78%)
Jan 23, 2007 10.17 10.21 10.02 10.15 22,882,140 +0.07(+0.74%)
Jan 22, 2007 9.919 10.11 9.780 10.07 22,475,018 +0.24(+2.46%)
Jan 19, 2007 9.592 9.859 9.546 9.829 32,087,782 +0.24(+2.48%)
Jan 18, 2007 10.29 10.29 9.527 9.591 45,726,880 -0.61(-6.01%)
Jan 17, 2007 10.01 10.31 9.898 10.20 49,050,100 +0.28(+2.87%)
Jan 16, 2007 9.854 10.06 9.792 9.920 19,263,996 +0.07(+0.71%)
Jan 12, 2007 9.896 10.04 9.812 9.850 19,481,982 -0.02(-0.24%)
Jan 11, 2007 9.845 10.11 9.690 9.873 40,256,924 +0.07(+0.73%)
Jan 10, 2007 9.884 9.967 9.639 9.802 37,505,380 -0.09(-0.95%)
Jan 09, 2007 9.461 9.896 9.415 9.896 39,485,424 +0.44(+4.61%)
Jan 08, 2007 9.266 9.569 9.265 9.459 17,103,368 +0.00(+0.02%)
Jan 05, 2007 9.451 9.564 9.265 9.458 31,665,702 -0.01(-0.08%)
Jan 04, 2007 9.068 9.532 8.919 9.465 28,879,966 +0.44(+4.91%)
Jan 03, 2007 9.316 9.328 8.949 9.022 28,092,438 -0.19(-2.11%)
Dec 29, 2006 9.246 9.323 9.196 9.217 11,633,411 -0.04(-0.47%)
Dec 28, 2006 9.339 9.339 9.130 9.261 23,921,848 -0.04(-0.41%)
Dec 27, 2006 8.881 9.311 8.844 9.299 21,357,306 +0.40(+4.45%)
Dec 26, 2006 9.031 9.054 8.832 8.904 10,928,161 -0.11(-1.26%)
Dec 22, 2006 8.956 9.078 8.907 9.017 14,098,578 +0.06(+0.67%)
Dec 21, 2006 8.966 9.017 8.787 8.957 33,215,114 -0.17(-1.85%)
Dec 20, 2006 9.115 9.307 9.007 9.125 30,145,142 +0.01(+0.11%)
Dec 19, 2006 8.652 9.126 8.469 9.115 34,144,760 +0.42(+4.84%)
Dec 18, 2006 8.984 8.984 8.661 8.694 27,845,600 -0.31(-3.42%)
Dec 15, 2006 9.014 9.015 8.923 9.002 15,584,945 +0.06(+0.62%)
Dec 14, 2006 8.963 9.029 8.872 8.947 25,764,046 -0.02(-0.18%)
Dec 13, 2006 9.076 9.138 8.893 8.963 20,208,604 +0.00(+0.02%)
Dec 12, 2006 9.238 9.274 8.822 8.961 49,820,532 -0.31(-3.38%)
Dec 11, 2006 9.368 9.568 9.259 9.274 32,150,828 -0.09(-1.00%)
Dec 08, 2006 9.328 9.433 9.258 9.368 17,071,312 +0.04(+0.42%)
Dec 07, 2006 9.293 9.445 9.229 9.328 23,255,068 +0.05(+0.55%)
Dec 06, 2006 9.470 9.546 9.218 9.277 32,134,800 -0.01(-0.12%)
Dec 05, 2006 9.358 9.569 9.265 9.288 22,721,856 -0.08(-0.83%)
Dec 04, 2006 9.452 9.498 9.288 9.366 21,668,256 -0.10(-1.08%)
Dec 01, 2006 9.368 9.588 9.273 9.468 37,623,992 -0.05(-0.57%)
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.