Skip to main content

MasterCard (NY: MA )

479.42 +1.47 (+0.31%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 6.534 6.534 6.469 6.497 18,727,738 -0.04(-0.55%)
Sep 29, 2006 6.359 6.543 6.274 6.534 21,595,096 +0.16(+2.48%)
Sep 28, 2006 6.283 6.400 6.283 6.376 14,422,931 +0.08(+1.19%)
Sep 27, 2006 6.222 6.306 6.079 6.301 21,139,634 +0.17(+2.79%)
Sep 26, 2006 5.888 6.253 5.829 6.130 43,036,216 +0.15(+2.48%)
Sep 25, 2006 6.060 6.102 5.777 5.981 38,414,848 -0.14(-2.32%)
Sep 22, 2006 6.408 6.455 6.044 6.123 32,167,604 -0.29(-4.52%)
Sep 21, 2006 6.272 6.464 6.223 6.413 31,293,292 +0.23(+3.76%)
Sep 20, 2006 6.046 6.195 5.990 6.181 14,510,147 +0.16(+2.64%)
Sep 19, 2006 6.037 6.144 5.972 6.022 18,587,760 -0.03(-0.43%)
Sep 18, 2006 6.235 6.274 5.972 6.048 25,471,360 +0.01(+0.23%)
Sep 15, 2006 5.831 6.055 5.831 6.034 20,796,154 +0.20(+3.47%)
Sep 14, 2006 5.651 5.874 5.637 5.831 14,008,386 +0.13(+2.35%)
Sep 13, 2006 5.758 5.786 5.656 5.698 13,303,121 -0.07(-1.21%)
Sep 12, 2006 5.664 5.772 5.664 5.767 18,295,964 +0.02(+0.37%)
Sep 11, 2006 5.549 5.757 5.535 5.746 18,373,490 +0.20(+3.55%)
Sep 08, 2006 5.665 5.688 5.506 5.549 16,340,605 -0.03(-0.62%)
Sep 07, 2006 5.434 5.653 5.433 5.584 28,586,368 +0.12(+2.11%)
Sep 06, 2006 5.284 5.468 5.254 5.468 16,898,356 +0.19(+3.57%)
Sep 05, 2006 5.284 5.316 5.224 5.280 4,972,385 +0.03(+0.53%)
Sep 01, 2006 5.198 5.340 5.198 5.252 22,136,696 +0.06(+1.16%)
Aug 31, 2006 5.131 5.217 5.131 5.192 7,561,944 +0.06(+1.18%)
Aug 30, 2006 5.153 5.180 5.124 5.131 6,246,168 -0.01(-0.18%)
Aug 29, 2006 5.131 5.168 5.123 5.141 3,457,411 +0.03(+0.60%)
Aug 28, 2006 5.094 5.150 5.086 5.110 4,035,621 +0.00(+0.04%)
Aug 25, 2006 5.178 5.187 5.102 5.108 8,631,147 -0.06(-1.17%)
Aug 24, 2006 5.099 5.187 5.091 5.168 5,835,930 +0.10(+1.92%)
Aug 23, 2006 5.153 5.178 5.065 5.071 11,240,088 -0.06(-1.14%)
Aug 22, 2006 5.034 5.154 5.034 5.129 10,510,058 +0.09(+1.79%)
Aug 21, 2006 4.950 5.159 4.904 5.039 13,445,251 +0.08(+1.52%)
Aug 18, 2006 4.932 4.983 4.872 4.964 10,059,981 -0.00(-0.02%)
Aug 17, 2006 5.034 5.037 4.940 4.965 10,999,975 -0.08(-1.49%)
Aug 16, 2006 5.076 5.148 5.030 5.040 16,521,497 -0.02(-0.40%)
Aug 15, 2006 5.080 5.102 5.039 5.061 9,210,433 +0.02(+0.48%)
Aug 14, 2006 4.992 5.065 4.971 5.037 6,798,535 +0.05(+1.02%)
Aug 11, 2006 4.969 5.057 4.945 4.985 9,774,645 +0.01(+0.22%)
Aug 10, 2006 4.848 5.007 4.839 4.974 9,394,556 +0.07(+1.34%)
Aug 09, 2006 4.922 5.062 4.829 4.908 16,197,398 +0.03(+0.53%)
Aug 08, 2006 4.746 4.892 4.741 4.882 15,152,961 +0.14(+2.88%)
Aug 07, 2006 4.690 4.764 4.667 4.746 7,448,886 +0.10(+2.10%)
Aug 04, 2006 4.672 4.783 4.643 4.648 15,306,934 +0.01(+0.12%)
Aug 03, 2006 4.563 4.666 4.518 4.643 23,354,488 -0.00(-0.06%)
Aug 02, 2006 4.457 4.648 4.394 4.646 57,467,760 +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.