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

MasterCard (NY: MA )

456.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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%)
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.