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: 7:00 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 (%)
Nov 30, 2006 9.290 9.547 9.033 9.522 43,765,004 +0.24(+2.57%)
Nov 29, 2006 9.581 9.609 9.064 9.284 52,355,156 -0.15(-1.54%)
Nov 28, 2006 9.124 9.452 8.937 9.429 65,731,388 +0.16(+1.78%)
Nov 27, 2006 9.920 10.16 9.264 9.264 78,693,016 -0.61(-6.15%)
Nov 24, 2006 9.536 9.906 9.405 9.871 23,245,450 +0.21(+2.15%)
Nov 22, 2006 9.522 9.726 9.435 9.663 45,571,940 +0.25(+2.64%)
Nov 21, 2006 9.077 9.436 9.031 9.415 63,572,900 +0.41(+4.58%)
Nov 20, 2006 8.795 9.004 8.771 9.002 24,474,294 +0.13(+1.48%)
Nov 17, 2006 8.736 8.926 8.615 8.871 30,471,052 +0.03(+0.29%)
Nov 16, 2006 9.007 9.096 8.788 8.846 38,090,952 -0.07(-0.82%)
Nov 15, 2006 8.910 9.326 8.890 8.919 60,486,896 +0.01(+0.11%)
Nov 14, 2006 9.059 9.100 8.833 8.909 41,165,200 -0.13(-1.40%)
Nov 13, 2006 8.770 9.170 8.730 9.036 121,995,336 +0.69(+8.24%)
Nov 10, 2006 8.295 8.469 8.213 8.348 29,686,728 +0.09(+1.13%)
Nov 09, 2006 8.544 8.642 8.254 8.254 67,301,104 -0.02(-0.27%)
Nov 08, 2006 8.610 8.610 8.240 8.277 68,571,624 -0.38(-4.39%)
Nov 07, 2006 8.960 9.000 8.647 8.657 76,534,528 -0.36(-3.95%)
Nov 06, 2006 8.423 9.091 8.422 9.012 104,464,544 +0.64(+7.59%)
Nov 03, 2006 8.204 8.399 8.120 8.377 45,388,148 +0.18(+2.18%)
Nov 02, 2006 7.844 8.243 7.721 8.198 66,823,456 +0.24(+2.97%)
Nov 01, 2006 7.103 8.189 7.650 7.961 150,973,616 +1.03(+14.80%)
Oct 31, 2006 6.804 7.136 6.732 6.935 38,396,560 +0.15(+2.15%)
Oct 30, 2006 6.796 6.888 6.715 6.789 18,668,808 -0.01(-0.14%)
Oct 27, 2006 6.644 6.832 6.457 6.798 28,574,358 +0.04(+0.61%)
Oct 26, 2006 6.630 6.925 6.541 6.757 22,602,178 +0.14(+2.05%)
Oct 25, 2006 6.668 6.668 6.598 6.621 12,127,085 -0.04(-0.63%)
Oct 24, 2006 6.565 6.691 6.543 6.663 9,095,581 +0.09(+1.35%)
Oct 23, 2006 6.677 6.702 6.532 6.574 7,895,588 -0.09(-1.36%)
Oct 20, 2006 6.813 6.818 6.644 6.665 5,624,899 -0.10(-1.53%)
Oct 19, 2006 6.593 6.822 6.527 6.769 14,379,610 +0.18(+2.67%)
Oct 18, 2006 6.514 6.661 6.508 6.593 9,149,009 +0.09(+1.37%)
Oct 17, 2006 6.654 6.663 6.483 6.504 10,541,343 -0.17(-2.52%)
Oct 16, 2006 6.551 6.711 6.537 6.673 9,405,464 +0.11(+1.73%)
Oct 13, 2006 6.644 6.710 6.534 6.559 12,097,166 -0.03(-0.45%)
Oct 12, 2006 6.467 6.628 6.431 6.589 16,153,419 +0.09(+1.31%)
Oct 11, 2006 6.640 6.644 6.390 6.504 37,915,708 -0.23(-3.35%)
Oct 10, 2006 6.658 6.855 6.598 6.730 28,598,936 -0.08(-1.22%)
Oct 09, 2006 6.761 6.853 6.640 6.813 39,631,816 -0.22(-3.13%)
Oct 06, 2006 6.775 7.098 6.739 7.033 37,837,704 +0.24(+3.53%)
Oct 05, 2006 6.530 6.822 6.458 6.793 27,521,826 +0.28(+4.27%)
Oct 04, 2006 6.551 6.589 6.434 6.515 14,616,830 -0.01(-0.09%)
Oct 03, 2006 6.401 6.635 6.401 6.521 17,880,212 -0.03(-0.40%)
Oct 02, 2006 6.584 6.584 6.519 6.547 18,585,460 -0.04(-0.55%)
Sep 29, 2006 6.408 6.593 6.323 6.584 21,431,036 +0.16(+2.48%)
Sep 28, 2006 6.331 6.449 6.331 6.425 14,313,359 +0.08(+1.19%)
Sep 27, 2006 6.270 6.354 6.125 6.349 20,979,034 +0.17(+2.79%)
Sep 26, 2006 5.933 6.301 5.873 6.177 42,709,268 +0.15(+2.48%)
Sep 25, 2006 6.106 6.148 5.821 6.027 38,123,008 -0.14(-2.32%)
Sep 22, 2006 6.457 6.504 6.090 6.170 31,923,224 -0.29(-4.52%)
Sep 21, 2006 6.320 6.513 6.271 6.462 31,055,554 +0.23(+3.76%)
Sep 20, 2006 6.092 6.242 6.036 6.228 14,399,912 +0.16(+2.64%)
Sep 19, 2006 6.083 6.191 6.017 6.068 18,446,548 -0.03(-0.43%)
Sep 18, 2006 6.283 6.322 6.017 6.094 25,277,852 +0.01(+0.23%)
Sep 15, 2006 5.876 6.102 5.876 6.080 20,638,164 +0.20(+3.47%)
Sep 14, 2006 5.695 5.919 5.681 5.876 13,901,963 +0.13(+2.35%)
Sep 13, 2006 5.802 5.830 5.699 5.741 13,202,057 -0.07(-1.21%)
Sep 12, 2006 5.708 5.816 5.708 5.812 18,156,968 +0.02(+0.37%)
Sep 11, 2006 5.592 5.801 5.578 5.790 18,233,904 +0.20(+3.55%)
Sep 08, 2006 5.709 5.732 5.549 5.592 16,216,464 -0.03(-0.62%)
Sep 07, 2006 5.476 5.696 5.475 5.626 28,369,194 +0.12(+2.11%)
Sep 06, 2006 5.325 5.510 5.294 5.510 16,769,978 +0.19(+3.57%)
Sep 05, 2006 5.325 5.357 5.264 5.320 4,934,609 +0.03(+0.53%)
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.