Indicators

MasterCard (NY: MA )

493.01 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	4.333	4.343	4.292	4.293	4,932,472	-0.04(-0.93%)
Jul 28, 2006	4.353	4.380	4.329	4.333	4,636,481	-0.02(-0.47%)
Jul 27, 2006	4.389	4.414	4.354	4.354	6,420,976	-0.01(-0.34%)
Jul 26, 2006	4.318	4.478	4.286	4.369	11,046,771	+0.06(+1.30%)
Jul 25, 2006	4.230	4.342	4.226	4.312	7,373,063	+0.10(+2.40%)
Jul 24, 2006	4.253	4.261	4.210	4.211	5,360,964	-0.03(-0.62%)
Jul 21, 2006	4.263	4.263	4.190	4.237	9,094,513	-0.03(-0.59%)
Jul 20, 2006	4.249	4.284	4.221	4.263	9,434,315	+0.03(+0.60%)
Jul 19, 2006	4.109	4.253	4.099	4.237	16,925,988	+0.13(+3.14%)
Jul 18, 2006	4.117	4.127	4.087	4.108	13,338,832	-0.01(-0.20%)
Jul 17, 2006	4.109	4.134	4.094	4.117	6,900,759	+0.00(+0.09%)
Jul 14, 2006	4.176	4.181	4.108	4.113	10,325,494	-0.07(-1.72%)
Jul 13, 2006	4.228	4.228	4.146	4.185	17,764,808	-0.08(-1.82%)
Jul 12, 2006	4.342	4.342	4.262	4.263	8,197,991	-0.07(-1.73%)
Jul 11, 2006	4.351	4.351	4.239	4.338	8,632,895	-0.01(-0.30%)
Jul 10, 2006	4.324	4.358	4.316	4.351	5,319,291	+0.03(+0.80%)
Jul 07, 2006	4.375	4.384	4.281	4.316	8,954,531	-0.06(-1.45%)
Jul 06, 2006	4.422	4.431	4.379	4.380	8,652,129	-0.07(-1.68%)
Jul 05, 2006	4.436	4.477	4.371	4.455	14,175,515	+0.03(+0.63%)

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.