Indicators

MasterCard (NY: MA )

460.16 +0.34 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.30	10.40	10.27	10.35	14,734,031	+0.07(+0.72%)
Jan 30, 2007	10.17	10.35	10.13	10.27	12,392,113	+0.09(+0.92%)
Jan 29, 2007	10.11	10.29	10.08	10.18	13,051,990	+0.11(+1.12%)
Jan 26, 2007	10.13	10.19	9.877	10.06	18,870,126	+0.06(+0.60%)
Jan 25, 2007	10.41	10.41	9.921	10.00	23,489,270	-0.33(-3.19%)
Jan 24, 2007	10.10	10.49	10.08	10.33	34,118,472	+0.28(+2.78%)
Jan 23, 2007	10.08	10.12	9.926	10.05	23,089,246	+0.07(+0.74%)
Jan 22, 2007	9.830	10.02	9.692	9.980	22,678,440	+0.24(+2.46%)
Jan 19, 2007	9.506	9.771	9.460	9.741	32,378,208	+0.24(+2.48%)
Jan 18, 2007	10.20	10.20	9.441	9.505	46,140,752	-0.61(-6.01%)
Jan 17, 2007	9.924	10.22	9.810	10.11	49,494,052	+0.28(+2.87%)
Jan 16, 2007	9.766	9.967	9.704	9.831	19,438,354	+0.07(+0.71%)
Jan 12, 2007	9.808	9.947	9.724	9.761	19,658,314	-0.02(-0.24%)
Jan 11, 2007	9.757	10.02	9.603	9.785	40,621,288	+0.07(+0.73%)
Jan 10, 2007	9.796	9.877	9.553	9.714	37,844,840	-0.09(-0.95%)
Jan 09, 2007	9.376	9.808	9.330	9.807	39,842,804	+0.43(+4.61%)
Jan 08, 2007	9.183	9.483	9.182	9.375	17,258,170	+0.00(+0.02%)
Jan 05, 2007	9.366	9.478	9.182	9.373	31,952,306	-0.01(-0.08%)
Jan 04, 2007	8.987	9.446	8.839	9.380	29,141,358	+0.44(+4.91%)

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.