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 (%)
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.