Indicators

MasterCard (NY: MA )

455.44 +0.74 (+0.16%)

Streaming Delayed Price Updated: 10:14 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	9.163	9.239	9.113	9.134	11,738,704	-0.04(-0.47%)
Dec 28, 2006	9.255	9.255	9.048	9.178	24,138,364	-0.04(-0.41%)
Dec 27, 2006	8.801	9.227	8.764	9.216	21,550,610	+0.39(+4.45%)
Dec 26, 2006	8.950	8.973	8.753	8.824	11,027,072	-0.11(-1.26%)
Dec 22, 2006	8.876	8.996	8.827	8.936	14,226,184	+0.06(+0.67%)
Dec 21, 2006	8.886	8.936	8.708	8.877	33,515,742	-0.17(-1.85%)
Dec 20, 2006	9.033	9.223	8.927	9.044	30,417,984	+0.01(+0.11%)
Dec 19, 2006	8.574	9.044	8.393	9.033	34,453,804	+0.42(+4.84%)
Dec 18, 2006	8.903	8.903	8.584	8.616	28,097,630	-0.31(-3.42%)
Dec 15, 2006	8.933	8.934	8.843	8.921	15,726,004	+0.05(+0.62%)
Dec 14, 2006	8.882	8.948	8.792	8.866	25,997,236	-0.02(-0.18%)
Dec 13, 2006	8.994	9.056	8.814	8.882	20,391,510	+0.00(+0.02%)
Dec 12, 2006	9.155	9.191	8.743	8.880	50,271,456	-0.31(-3.38%)
Dec 11, 2006	9.284	9.482	9.176	9.191	32,441,824	-0.09(-1.00%)
Dec 08, 2006	9.245	9.349	9.175	9.284	17,225,824	+0.04(+0.42%)
Dec 07, 2006	9.210	9.361	9.146	9.245	23,465,548	+0.05(+0.55%)
Dec 06, 2006	9.385	9.460	9.135	9.194	32,425,650	-0.01(-0.12%)
Dec 05, 2006	9.274	9.483	9.182	9.205	22,927,510	-0.08(-0.83%)
Dec 04, 2006	9.367	9.413	9.205	9.282	21,864,374	-0.10(-1.08%)

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.