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

MasterCard (NY: MA )

454.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 31, 2007 10.30 10.40 10.27 10.35 14,734,031 +0.07(+0.72%)
Jan 30, 2007 10.17 10.35 10.13 10.27 12,392,113 +0.09(+0.92%)
Jan 29, 2007 10.11 10.29 10.08 10.18 13,051,990 +0.11(+1.12%)
Jan 26, 2007 10.13 10.19 9.877 10.06 18,870,126 +0.06(+0.60%)
Jan 25, 2007 10.41 10.41 9.921 10.00 23,489,270 -0.33(-3.19%)
Jan 24, 2007 10.10 10.49 10.08 10.33 34,118,472 +0.28(+2.78%)
Jan 23, 2007 10.08 10.12 9.926 10.05 23,089,246 +0.07(+0.74%)
Jan 22, 2007 9.830 10.02 9.692 9.980 22,678,440 +0.24(+2.46%)
Jan 19, 2007 9.506 9.771 9.460 9.741 32,378,208 +0.24(+2.48%)
Jan 18, 2007 10.20 10.20 9.441 9.505 46,140,752 -0.61(-6.01%)
Jan 17, 2007 9.924 10.22 9.810 10.11 49,494,052 +0.28(+2.87%)
Jan 16, 2007 9.766 9.967 9.704 9.831 19,438,354 +0.07(+0.71%)
Jan 12, 2007 9.808 9.947 9.724 9.761 19,658,314 -0.02(-0.24%)
Jan 11, 2007 9.757 10.02 9.603 9.785 40,621,288 +0.07(+0.73%)
Jan 10, 2007 9.796 9.877 9.553 9.714 37,844,840 -0.09(-0.95%)
Jan 09, 2007 9.376 9.808 9.330 9.807 39,842,804 +0.43(+4.61%)
Jan 08, 2007 9.183 9.483 9.182 9.375 17,258,170 +0.00(+0.02%)
Jan 05, 2007 9.366 9.478 9.182 9.373 31,952,306 -0.01(-0.08%)
Jan 04, 2007 8.987 9.446 8.839 9.380 29,141,358 +0.44(+4.91%)
Jan 03, 2007 9.233 9.245 8.869 8.941 28,346,702 -0.19(-2.11%)
Dec 29, 2006 9.163 9.239 9.113 9.134 11,738,704 -0.04(-0.47%)
Dec 28, 2006 9.255 9.255 9.048 9.178 24,138,364 -0.04(-0.41%)
Dec 27, 2006 8.801 9.227 8.764 9.216 21,550,610 +0.39(+4.45%)
Dec 26, 2006 8.950 8.973 8.753 8.824 11,027,072 -0.11(-1.26%)
Dec 22, 2006 8.876 8.996 8.827 8.936 14,226,184 +0.06(+0.67%)
Dec 21, 2006 8.886 8.936 8.708 8.877 33,515,742 -0.17(-1.85%)
Dec 20, 2006 9.033 9.223 8.927 9.044 30,417,984 +0.01(+0.11%)
Dec 19, 2006 8.574 9.044 8.393 9.033 34,453,804 +0.42(+4.84%)
Dec 18, 2006 8.903 8.903 8.584 8.616 28,097,630 -0.31(-3.42%)
Dec 15, 2006 8.933 8.934 8.843 8.921 15,726,004 +0.05(+0.62%)
Dec 14, 2006 8.882 8.948 8.792 8.866 25,997,236 -0.02(-0.18%)
Dec 13, 2006 8.994 9.056 8.814 8.882 20,391,510 +0.00(+0.02%)
Dec 12, 2006 9.155 9.191 8.743 8.880 50,271,456 -0.31(-3.38%)
Dec 11, 2006 9.284 9.482 9.176 9.191 32,441,824 -0.09(-1.00%)
Dec 08, 2006 9.245 9.349 9.175 9.284 17,225,824 +0.04(+0.42%)
Dec 07, 2006 9.210 9.361 9.146 9.245 23,465,548 +0.05(+0.55%)
Dec 06, 2006 9.385 9.460 9.135 9.194 32,425,650 -0.01(-0.12%)
Dec 05, 2006 9.274 9.483 9.182 9.205 22,927,510 -0.08(-0.83%)
Dec 04, 2006 9.367 9.413 9.205 9.282 21,864,374 -0.10(-1.08%)
Dec 01, 2006 9.284 9.502 9.190 9.383 37,964,524 -0.05(-0.57%)
Nov 30, 2006 9.207 9.462 8.952 9.437 44,161,120 +0.24(+2.57%)
Nov 29, 2006 9.495 9.523 8.982 9.200 52,829,020 -0.14(-1.54%)
Nov 28, 2006 9.043 9.367 8.857 9.344 66,326,320 +0.16(+1.78%)
Nov 27, 2006 9.831 10.07 9.181 9.181 79,405,264 -0.60(-6.15%)
Nov 24, 2006 9.451 9.817 9.321 9.783 23,455,844 +0.21(+2.15%)
Nov 22, 2006 9.437 9.639 9.351 9.577 45,984,408 +0.25(+2.64%)
Nov 21, 2006 8.995 9.351 8.950 9.330 64,148,296 +0.41(+4.58%)
Nov 20, 2006 8.716 8.923 8.692 8.921 24,695,810 +0.13(+1.48%)
Nov 17, 2006 8.658 8.846 8.538 8.791 30,746,844 +0.03(+0.29%)
Nov 16, 2006 8.927 9.015 8.709 8.766 38,435,712 -0.07(-0.82%)
Nov 15, 2006 8.830 9.242 8.811 8.839 61,034,364 +0.01(+0.11%)
Nov 14, 2006 8.978 9.018 8.754 8.829 41,537,784 -0.13(-1.40%)
Nov 13, 2006 8.691 9.088 8.652 8.954 123,099,512 +0.68(+8.24%)
Nov 10, 2006 8.221 8.393 8.139 8.273 29,955,422 +0.09(+1.13%)
Nov 09, 2006 8.468 8.565 8.180 8.180 67,910,240 -0.02(-0.27%)
Nov 08, 2006 8.532 8.532 8.166 8.202 69,192,264 -0.38(-4.39%)
Nov 07, 2006 8.879 8.919 8.570 8.579 77,227,240 -0.35(-3.95%)
Nov 06, 2006 8.347 9.009 8.346 8.931 105,410,048 +0.63(+7.59%)
Nov 03, 2006 8.130 8.324 8.047 8.302 45,798,952 +0.18(+2.18%)
Nov 02, 2006 7.774 8.169 7.651 8.124 67,428,272 +0.23(+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.