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

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Jun 30, 2006 4.459 4.492 4.361 4.492 27,744,088 +0.00(+0.00%)
Jun 29, 2006 4.394 4.500 4.394 4.492 15,402,221 +0.10(+2.21%)
Jun 28, 2006 4.384 4.436 4.352 4.395 9,356,310 -0.03(-0.74%)
Jun 27, 2006 4.445 4.495 4.422 4.427 10,497,532 -0.02(-0.40%)
Jun 26, 2006 4.394 4.445 4.345 4.445 9,145,804 +0.05(+1.17%)
Jun 23, 2006 4.398 4.485 4.386 4.394 12,401,705 +0.03(+0.75%)
Jun 22, 2006 4.342 4.394 4.294 4.361 13,930,814 +0.12(+2.87%)
Jun 21, 2006 4.120 4.294 4.118 4.239 19,301,396 +0.12(+2.91%)
Jun 20, 2006 4.187 4.211 4.068 4.120 25,423,176 -0.03(-0.72%)
Jun 19, 2006 4.253 4.253 4.127 4.150 12,221,119 -0.06(-1.51%)
Jun 16, 2006 4.258 4.305 4.211 4.213 13,121,915 -0.09(-2.02%)
Jun 15, 2006 4.249 4.316 4.223 4.300 17,631,238 +0.08(+1.84%)
Jun 14, 2006 4.202 4.253 4.159 4.223 17,065,968 -0.04(-0.84%)
Jun 13, 2006 4.324 4.431 4.239 4.258 17,862,046 -0.14(-3.09%)
Jun 12, 2006 4.492 4.515 4.333 4.394 15,543,271 -0.08(-1.74%)
Jun 09, 2006 4.567 4.567 4.462 4.471 14,288,782 +0.01(+0.13%)
Jun 08, 2006 4.455 4.466 4.258 4.466 36,797,996 +0.01(+0.25%)
Jun 07, 2006 4.523 4.529 4.375 4.455 26,719,338 -0.07(-1.45%)
Jun 06, 2006 4.677 4.738 4.473 4.520 52,397,900 -0.08(-1.73%)
Jun 05, 2006 4.403 4.609 4.398 4.600 39,625,404 +0.20(+4.60%)
Jun 02, 2006 4.539 4.558 4.379 4.398 39,802,784 -0.05(-1.09%)
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.