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

MasterCard (NY: MA )

455.39 +0.69 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Dec 01, 2006 9.284 9.502 9.190 9.383 37,964,524 -0.05(-0.57%)
Nov 30, 2006 9.207 9.462 8.952 9.437 44,161,120 +0.24(+2.57%)
Nov 29, 2006 9.495 9.523 8.982 9.200 52,829,020 -0.14(-1.54%)
Nov 28, 2006 9.043 9.367 8.857 9.344 66,326,320 +0.16(+1.78%)
Nov 27, 2006 9.831 10.07 9.181 9.181 79,405,264 -0.60(-6.15%)
Nov 24, 2006 9.451 9.817 9.321 9.783 23,455,844 +0.21(+2.15%)
Nov 22, 2006 9.437 9.639 9.351 9.577 45,984,408 +0.25(+2.64%)
Nov 21, 2006 8.995 9.351 8.950 9.330 64,148,296 +0.41(+4.58%)
Nov 20, 2006 8.716 8.923 8.692 8.921 24,695,810 +0.13(+1.48%)
Nov 17, 2006 8.658 8.846 8.538 8.791 30,746,844 +0.03(+0.29%)
Nov 16, 2006 8.927 9.015 8.709 8.766 38,435,712 -0.07(-0.82%)
Nov 15, 2006 8.830 9.242 8.811 8.839 61,034,364 +0.01(+0.11%)
Nov 14, 2006 8.978 9.018 8.754 8.829 41,537,784 -0.13(-1.40%)
Nov 13, 2006 8.691 9.088 8.652 8.954 123,099,512 +0.68(+8.24%)
Nov 10, 2006 8.221 8.393 8.139 8.273 29,955,422 +0.09(+1.13%)
Nov 09, 2006 8.468 8.565 8.180 8.180 67,910,240 -0.02(-0.27%)
Nov 08, 2006 8.532 8.532 8.166 8.202 69,192,264 -0.38(-4.39%)
Nov 07, 2006 8.879 8.919 8.570 8.579 77,227,240 -0.35(-3.95%)
Nov 06, 2006 8.347 9.009 8.346 8.931 105,410,048 +0.63(+7.59%)
Nov 03, 2006 8.130 8.324 8.047 8.302 45,798,952 +0.18(+2.18%)
Nov 02, 2006 7.774 8.169 7.651 8.124 67,428,272 +0.23(+2.97%)
Nov 01, 2006 7.039 8.115 7.582 7.890 152,340,064 +1.02(+14.80%)
Oct 31, 2006 6.743 7.072 6.672 6.872 38,744,088 +0.14(+2.15%)
Oct 30, 2006 6.735 6.826 6.654 6.728 18,837,780 -0.01(-0.14%)
Oct 27, 2006 6.585 6.770 6.399 6.737 28,832,984 +0.04(+0.61%)
Oct 26, 2006 6.571 6.863 6.482 6.696 22,806,748 +0.13(+2.05%)
Oct 25, 2006 6.608 6.608 6.538 6.562 12,236,847 -0.04(-0.63%)
Oct 24, 2006 6.506 6.631 6.485 6.603 9,177,905 +0.09(+1.35%)
Oct 23, 2006 6.617 6.642 6.474 6.515 7,967,051 -0.09(-1.36%)
Oct 20, 2006 6.752 6.756 6.585 6.605 5,675,809 -0.10(-1.53%)
Oct 19, 2006 6.534 6.761 6.469 6.708 14,509,759 +0.17(+2.67%)
Oct 18, 2006 6.456 6.602 6.449 6.534 9,231,817 +0.09(+1.37%)
Oct 17, 2006 6.594 6.603 6.424 6.446 10,636,752 -0.17(-2.52%)
Oct 16, 2006 6.492 6.651 6.478 6.613 9,490,592 +0.11(+1.73%)
Oct 13, 2006 6.585 6.650 6.475 6.500 12,206,657 -0.03(-0.45%)
Oct 12, 2006 6.409 6.568 6.373 6.530 16,299,623 +0.08(+1.31%)
Oct 11, 2006 6.580 6.585 6.333 6.446 38,258,880 -0.22(-3.35%)
Oct 10, 2006 6.599 6.794 6.538 6.669 28,857,784 -0.08(-1.22%)
Oct 09, 2006 6.701 6.792 6.580 6.752 39,990,520 -0.22(-3.13%)
Oct 06, 2006 6.715 7.035 6.679 6.970 38,180,172 +0.24(+3.53%)
Oct 05, 2006 6.472 6.761 6.400 6.732 27,770,926 +0.28(+4.27%)
Oct 04, 2006 6.492 6.530 6.376 6.457 14,749,126 -0.01(-0.09%)
Oct 03, 2006 6.344 6.576 6.344 6.462 18,042,044 -0.03(-0.40%)
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.