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

MasterCard (NY: MA )

459.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 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%)
Aug 01, 2006 4.259 4.259 4.146 4.173 7,982,146 -0.08(-1.90%)
Jul 31, 2006 4.294 4.304 4.253 4.254 4,977,116 -0.04(-0.93%)
Jul 28, 2006 4.314 4.340 4.290 4.294 4,678,445 -0.02(-0.47%)
Jul 27, 2006 4.350 4.375 4.314 4.314 6,479,092 -0.01(-0.34%)
Jul 26, 2006 4.279 4.438 4.248 4.329 11,146,755 +0.06(+1.30%)
Jul 25, 2006 4.192 4.303 4.188 4.274 7,439,796 +0.10(+2.40%)
Jul 24, 2006 4.215 4.223 4.173 4.173 5,409,486 -0.03(-0.62%)
Jul 21, 2006 4.225 4.225 4.152 4.199 9,176,827 -0.03(-0.59%)
Jul 20, 2006 4.211 4.246 4.183 4.225 9,519,704 +0.03(+0.60%)
Jul 19, 2006 4.072 4.215 4.062 4.199 17,079,184 +0.13(+3.14%)
Jul 18, 2006 4.080 4.090 4.050 4.071 13,459,562 -0.01(-0.20%)
Jul 17, 2006 4.072 4.097 4.058 4.080 6,963,218 +0.00(+0.09%)
Jul 14, 2006 4.138 4.144 4.071 4.076 10,418,949 -0.07(-1.72%)
Jul 13, 2006 4.190 4.190 4.109 4.148 17,925,596 -0.08(-1.82%)
Jul 12, 2006 4.303 4.303 4.224 4.225 8,272,190 -0.07(-1.73%)
Jul 11, 2006 4.312 4.312 4.201 4.299 8,711,031 -0.01(-0.30%)
Jul 10, 2006 4.285 4.319 4.277 4.312 5,367,435 +0.03(+0.80%)
Jul 07, 2006 4.336 4.345 4.243 4.277 9,035,578 -0.06(-1.45%)
Jul 06, 2006 4.382 4.391 4.340 4.340 8,730,439 -0.07(-1.68%)
Jul 05, 2006 4.396 4.437 4.332 4.415 14,303,817 +0.03(+0.63%)
Jul 03, 2006 4.442 4.452 4.341 4.387 7,578,888 -0.06(-1.46%)
Jun 30, 2006 4.419 4.452 4.322 4.452 27,995,198 +0.00(+0.00%)
Jun 29, 2006 4.354 4.460 4.354 4.452 15,541,626 +0.10(+2.21%)
Jun 28, 2006 4.345 4.396 4.313 4.355 9,440,993 -0.03(-0.74%)
Jun 27, 2006 4.405 4.455 4.382 4.388 10,592,544 -0.02(-0.40%)
Jun 26, 2006 4.354 4.405 4.306 4.405 9,228,582 +0.05(+1.17%)
Jun 23, 2006 4.358 4.445 4.347 4.354 12,513,953 +0.03(+0.75%)
Jun 22, 2006 4.303 4.354 4.255 4.322 14,056,902 +0.12(+2.87%)
Jun 21, 2006 4.083 4.255 4.081 4.201 19,476,092 +0.12(+2.91%)
Jun 20, 2006 4.149 4.173 4.032 4.083 25,653,280 -0.03(-0.72%)
Jun 19, 2006 4.215 4.215 4.090 4.112 12,331,732 -0.06(-1.51%)
Jun 16, 2006 4.220 4.266 4.173 4.175 13,240,681 -0.09(-2.02%)
Jun 15, 2006 4.211 4.277 4.186 4.262 17,790,816 +0.08(+1.84%)
Jun 14, 2006 4.164 4.215 4.122 4.185 17,220,432 -0.04(-0.84%)
Jun 13, 2006 4.285 4.391 4.201 4.220 18,023,714 -0.13(-3.09%)
Jun 12, 2006 4.452 4.475 4.294 4.354 15,683,953 -0.08(-1.74%)
Jun 09, 2006 4.526 4.526 4.422 4.431 14,418,109 +0.01(+0.13%)
Jun 08, 2006 4.415 4.426 4.220 4.426 37,131,052 +0.01(+0.25%)
Jun 07, 2006 4.482 4.489 4.336 4.415 26,961,174 -0.06(-1.45%)
Jun 06, 2006 4.635 4.696 4.433 4.480 52,872,152 -0.08(-1.73%)
Jun 05, 2006 4.364 4.568 4.359 4.558 39,984,052 +0.20(+4.60%)
Jun 02, 2006 4.498 4.517 4.340 4.358 40,163,040 -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.