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

MasterCard (NY: MA )

454.70 -5.46 (-1.19%)
Official Closing 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 (%)
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.