Indicators

MasterCard (NY: MA )

459.82 +0.03 (+0.01%)

Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.350	6.534	6.266	6.525	21,625,008	+0.16(+2.48%)
Sep 28, 2006	6.274	6.391	6.274	6.367	14,442,909	+0.08(+1.19%)
Sep 27, 2006	6.214	6.297	6.070	6.292	21,168,916	+0.17(+2.79%)
Sep 26, 2006	5.880	6.244	5.821	6.121	43,095,828	+0.15(+2.48%)
Sep 25, 2006	6.052	6.093	5.769	5.973	38,468,060	-0.14(-2.32%)
Sep 22, 2006	6.399	6.446	6.036	6.115	32,212,160	-0.29(-4.52%)
Sep 21, 2006	6.263	6.455	6.215	6.404	31,336,636	+0.23(+3.76%)
Sep 20, 2006	6.038	6.186	5.982	6.172	14,530,245	+0.16(+2.64%)
Sep 19, 2006	6.028	6.135	5.963	6.014	18,613,508	-0.03(-0.43%)
Sep 18, 2006	6.227	6.265	5.963	6.040	25,506,640	+0.01(+0.23%)
Sep 15, 2006	5.823	6.047	5.823	6.026	20,824,960	+0.20(+3.47%)
Sep 14, 2006	5.644	5.866	5.630	5.823	14,027,789	+0.13(+2.35%)
Sep 13, 2006	5.750	5.778	5.648	5.690	13,321,548	-0.07(-1.21%)
Sep 12, 2006	5.656	5.764	5.656	5.759	18,321,306	+0.02(+0.37%)
Sep 11, 2006	5.541	5.749	5.528	5.738	18,398,940	+0.20(+3.55%)
Sep 08, 2006	5.657	5.681	5.499	5.541	16,363,239	-0.03(-0.62%)
Sep 07, 2006	5.426	5.645	5.426	5.576	28,625,964	+0.12(+2.11%)
Sep 06, 2006	5.277	5.461	5.247	5.461	16,921,762	+0.19(+3.57%)
Sep 05, 2006	5.277	5.309	5.217	5.273	4,979,272	+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.