Skip to main content

MasterCard (NY: MA )

479.82 +1.88 (+0.39%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 9.176 9.252 9.126 9.147 11,722,467 -0.04(-0.47%)
Dec 28, 2006 9.268 9.268 9.061 9.191 24,104,976 -0.04(-0.41%)
Dec 27, 2006 8.814 9.240 8.776 9.229 21,520,800 +0.39(+4.45%)
Dec 26, 2006 8.962 8.985 8.765 8.836 11,011,819 -0.11(-1.26%)
Dec 22, 2006 8.888 9.009 8.840 8.948 14,206,506 +0.06(+0.67%)
Dec 21, 2006 8.898 8.948 8.720 8.889 33,469,384 -0.17(-1.85%)
Dec 20, 2006 9.046 9.236 8.939 9.056 30,375,910 +0.01(+0.11%)
Dec 19, 2006 8.586 9.057 8.405 9.046 34,406,148 +0.42(+4.84%)
Dec 18, 2006 8.916 8.916 8.595 8.628 28,058,766 -0.31(-3.42%)
Dec 15, 2006 8.946 8.946 8.855 8.933 15,704,251 +0.05(+0.62%)
Dec 14, 2006 8.894 8.960 8.804 8.879 25,961,276 -0.02(-0.18%)
Dec 13, 2006 9.007 9.069 8.826 8.894 20,363,304 +0.00(+0.02%)
Dec 12, 2006 9.167 9.204 8.755 8.893 50,201,920 -0.31(-3.38%)
Dec 11, 2006 9.297 9.495 9.189 9.204 32,396,950 -0.09(-1.00%)
Dec 08, 2006 9.258 9.362 9.188 9.297 17,201,996 +0.04(+0.42%)
Dec 07, 2006 9.222 9.374 9.159 9.258 23,433,090 +0.05(+0.55%)
Dec 06, 2006 9.398 9.473 9.148 9.206 32,380,798 -0.01(-0.12%)
Dec 05, 2006 9.287 9.496 9.194 9.218 22,895,798 -0.08(-0.83%)
Dec 04, 2006 9.380 9.426 9.218 9.295 21,834,132 -0.10(-1.08%)
Dec 01, 2006 9.297 9.515 9.203 9.396 37,912,012 -0.05(-0.57%)
Nov 30, 2006 9.220 9.475 8.964 9.450 44,100,036 +0.24(+2.57%)
Nov 29, 2006 9.508 9.536 8.995 9.213 52,755,948 -0.14(-1.54%)
Nov 28, 2006 9.055 9.380 8.869 9.357 66,234,580 +0.16(+1.78%)
Nov 27, 2006 9.845 10.09 9.193 9.193 79,295,432 -0.60(-6.15%)
Nov 24, 2006 9.464 9.831 9.334 9.796 23,423,400 +0.21(+2.15%)
Nov 22, 2006 9.450 9.652 9.363 9.590 45,920,804 +0.25(+2.64%)
Nov 21, 2006 9.008 9.364 8.962 9.343 64,059,564 +0.41(+4.58%)
Nov 20, 2006 8.728 8.935 8.704 8.933 24,661,650 +0.13(+1.48%)
Nov 17, 2006 8.670 8.858 8.550 8.803 30,704,314 +0.03(+0.29%)
Nov 16, 2006 8.939 9.027 8.721 8.778 38,382,548 -0.07(-0.82%)
Nov 15, 2006 8.842 9.255 8.823 8.851 60,949,940 +0.01(+0.11%)
Nov 14, 2006 8.990 9.031 8.766 8.841 41,480,328 -0.13(-1.40%)
Nov 13, 2006 8.703 9.101 8.664 8.967 122,929,240 +0.68(+8.24%)
Nov 10, 2006 8.232 8.405 8.151 8.284 29,913,988 +0.09(+1.13%)
Nov 09, 2006 8.479 8.577 8.191 8.191 67,816,312 -0.02(-0.27%)
Nov 08, 2006 8.544 8.544 8.177 8.214 69,096,552 -0.38(-4.39%)
Nov 07, 2006 8.892 8.932 8.581 8.591 77,120,416 -0.35(-3.95%)
Nov 06, 2006 8.359 9.022 8.358 8.944 105,264,248 +0.63(+7.59%)
Nov 03, 2006 8.141 8.335 8.059 8.313 45,735,604 +0.18(+2.18%)
Nov 02, 2006 7.785 8.180 7.662 8.136 67,335,008 +0.23(+2.97%)
Nov 01, 2006 7.049 8.126 7.592 7.901 152,129,344 +1.02(+14.80%)
Oct 31, 2006 6.752 7.082 6.681 6.882 38,690,496 +0.14(+2.15%)
Oct 30, 2006 6.744 6.835 6.664 6.737 18,811,722 -0.01(-0.14%)
Oct 27, 2006 6.594 6.780 6.408 6.746 28,793,102 +0.04(+0.61%)
Oct 26, 2006 6.580 6.873 6.491 6.705 22,775,202 +0.13(+2.05%)
Oct 25, 2006 6.617 6.617 6.548 6.571 12,219,921 -0.04(-0.63%)
Oct 24, 2006 6.515 6.640 6.494 6.613 9,165,210 +0.09(+1.35%)
Oct 23, 2006 6.626 6.652 6.483 6.524 7,956,031 -0.09(-1.36%)
Oct 20, 2006 6.761 6.766 6.594 6.614 5,667,959 -0.10(-1.53%)
Oct 19, 2006 6.543 6.770 6.478 6.718 14,489,689 +0.17(+2.67%)
Oct 18, 2006 6.465 6.611 6.458 6.543 9,219,047 +0.09(+1.37%)
Oct 17, 2006 6.603 6.613 6.433 6.455 10,622,039 -0.17(-2.52%)
Oct 16, 2006 6.501 6.660 6.487 6.622 9,477,465 +0.11(+1.73%)
Oct 13, 2006 6.594 6.659 6.484 6.509 12,189,772 -0.03(-0.45%)
Oct 12, 2006 6.418 6.577 6.382 6.539 16,277,077 +0.08(+1.31%)
Oct 11, 2006 6.589 6.594 6.341 6.455 38,205,960 -0.22(-3.35%)
Oct 10, 2006 6.608 6.803 6.548 6.678 28,817,866 -0.08(-1.22%)
Oct 09, 2006 6.710 6.801 6.589 6.761 39,935,208 -0.22(-3.13%)
Oct 06, 2006 6.724 7.044 6.688 6.979 38,127,360 +0.24(+3.53%)
Oct 05, 2006 6.481 6.770 6.409 6.742 27,732,512 +0.28(+4.27%)
Oct 04, 2006 6.501 6.539 6.385 6.466 14,728,725 -0.01(-0.09%)
Oct 03, 2006 6.353 6.585 6.353 6.471 18,017,088 -0.03(-0.40%)
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.