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

MasterCard (NY: MA )

455.91 -4.25 (-0.92%)
Streaming Delayed Price Updated: 2:19 PM EDT, Apr 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 (%)
Oct 31, 2006 6.743 7.072 6.672 6.872 38,744,088 +0.14(+2.15%)
Oct 30, 2006 6.735 6.826 6.654 6.728 18,837,780 -0.01(-0.14%)
Oct 27, 2006 6.585 6.770 6.399 6.737 28,832,984 +0.04(+0.61%)
Oct 26, 2006 6.571 6.863 6.482 6.696 22,806,748 +0.13(+2.05%)
Oct 25, 2006 6.608 6.608 6.538 6.562 12,236,847 -0.04(-0.63%)
Oct 24, 2006 6.506 6.631 6.485 6.603 9,177,905 +0.09(+1.35%)
Oct 23, 2006 6.617 6.642 6.474 6.515 7,967,051 -0.09(-1.36%)
Oct 20, 2006 6.752 6.756 6.585 6.605 5,675,809 -0.10(-1.53%)
Oct 19, 2006 6.534 6.761 6.469 6.708 14,509,759 +0.17(+2.67%)
Oct 18, 2006 6.456 6.602 6.449 6.534 9,231,817 +0.09(+1.37%)
Oct 17, 2006 6.594 6.603 6.424 6.446 10,636,752 -0.17(-2.52%)
Oct 16, 2006 6.492 6.651 6.478 6.613 9,490,592 +0.11(+1.73%)
Oct 13, 2006 6.585 6.650 6.475 6.500 12,206,657 -0.03(-0.45%)
Oct 12, 2006 6.409 6.568 6.373 6.530 16,299,623 +0.08(+1.31%)
Oct 11, 2006 6.580 6.585 6.333 6.446 38,258,880 -0.22(-3.35%)
Oct 10, 2006 6.599 6.794 6.538 6.669 28,857,784 -0.08(-1.22%)
Oct 09, 2006 6.701 6.792 6.580 6.752 39,990,520 -0.22(-3.13%)
Oct 06, 2006 6.715 7.035 6.679 6.970 38,180,172 +0.24(+3.53%)
Oct 05, 2006 6.472 6.761 6.400 6.732 27,770,926 +0.28(+4.27%)
Oct 04, 2006 6.492 6.530 6.376 6.457 14,749,126 -0.01(-0.09%)
Oct 03, 2006 6.344 6.576 6.344 6.462 18,042,044 -0.03(-0.40%)
Oct 02, 2006 6.525 6.525 6.460 6.488 18,753,678 -0.04(-0.55%)
Sep 29, 2006 6.350 6.534 6.266 6.525 21,625,008 +0.16(+2.48%)
Sep 28, 2006 6.274 6.391 6.274 6.367 14,442,909 +0.08(+1.19%)
Sep 27, 2006 6.214 6.297 6.070 6.292 21,168,916 +0.17(+2.79%)
Sep 26, 2006 5.880 6.244 5.821 6.121 43,095,828 +0.15(+2.48%)
Sep 25, 2006 6.052 6.093 5.769 5.973 38,468,060 -0.14(-2.32%)
Sep 22, 2006 6.399 6.446 6.036 6.115 32,212,160 -0.29(-4.52%)
Sep 21, 2006 6.263 6.455 6.215 6.404 31,336,636 +0.23(+3.76%)
Sep 20, 2006 6.038 6.186 5.982 6.172 14,530,245 +0.16(+2.64%)
Sep 19, 2006 6.028 6.135 5.963 6.014 18,613,508 -0.03(-0.43%)
Sep 18, 2006 6.227 6.265 5.963 6.040 25,506,640 +0.01(+0.23%)
Sep 15, 2006 5.823 6.047 5.823 6.026 20,824,960 +0.20(+3.47%)
Sep 14, 2006 5.644 5.866 5.630 5.823 14,027,789 +0.13(+2.35%)
Sep 13, 2006 5.750 5.778 5.648 5.690 13,321,548 -0.07(-1.21%)
Sep 12, 2006 5.656 5.764 5.656 5.759 18,321,306 +0.02(+0.37%)
Sep 11, 2006 5.541 5.749 5.528 5.738 18,398,940 +0.20(+3.55%)
Sep 08, 2006 5.657 5.681 5.499 5.541 16,363,239 -0.03(-0.62%)
Sep 07, 2006 5.426 5.645 5.426 5.576 28,625,964 +0.12(+2.11%)
Sep 06, 2006 5.277 5.461 5.247 5.461 16,921,762 +0.19(+3.57%)
Sep 05, 2006 5.277 5.309 5.217 5.273 4,979,272 +0.03(+0.53%)
Sep 01, 2006 5.191 5.333 5.191 5.245 22,167,358 +0.06(+1.16%)
Aug 31, 2006 5.124 5.209 5.124 5.184 7,572,418 +0.06(+1.18%)
Aug 30, 2006 5.145 5.173 5.117 5.124 6,254,820 -0.01(-0.18%)
Aug 29, 2006 5.124 5.161 5.116 5.133 3,462,200 +0.03(+0.60%)
Aug 28, 2006 5.087 5.143 5.079 5.103 4,041,211 +0.00(+0.04%)
Aug 25, 2006 5.170 5.180 5.094 5.101 8,643,102 -0.06(-1.17%)
Aug 24, 2006 5.092 5.180 5.084 5.161 5,844,014 +0.10(+1.92%)
Aug 23, 2006 5.145 5.170 5.058 5.064 11,255,657 -0.06(-1.14%)
Aug 22, 2006 5.027 5.147 5.027 5.122 10,524,616 +0.09(+1.79%)
Aug 21, 2006 4.943 5.152 4.897 5.032 13,463,874 +0.08(+1.52%)
Aug 18, 2006 4.925 4.976 4.865 4.957 10,073,915 -0.00(-0.02%)
Aug 17, 2006 5.027 5.030 4.933 4.958 11,015,211 -0.08(-1.49%)
Aug 16, 2006 5.068 5.141 5.023 5.033 16,544,381 -0.02(-0.40%)
Aug 15, 2006 5.073 5.094 5.032 5.054 9,223,191 +0.02(+0.48%)
Aug 14, 2006 4.985 5.058 4.964 5.030 6,807,952 +0.05(+1.02%)
Aug 11, 2006 4.962 5.050 4.939 4.979 9,788,184 +0.01(+0.22%)
Aug 10, 2006 4.841 5.000 4.832 4.967 9,407,568 +0.07(+1.34%)
Aug 09, 2006 4.915 5.055 4.823 4.902 16,219,834 +0.03(+0.53%)
Aug 08, 2006 4.739 4.885 4.735 4.876 15,173,949 +0.14(+2.88%)
Aug 07, 2006 4.684 4.758 4.660 4.739 7,459,204 +0.10(+2.10%)
Aug 04, 2006 4.665 4.776 4.636 4.642 15,328,136 +0.01(+0.12%)
Aug 03, 2006 4.557 4.659 4.512 4.636 23,386,838 -0.00(-0.06%)
Aug 02, 2006 4.451 4.642 4.388 4.639 57,547,364 +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.