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

MasterCard (NY: MA )

454.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
Mar 30, 2007 9.956 10.02 9.816 9.853 8,169,909 -0.09(-0.89%)
Mar 29, 2007 9.961 9.987 9.808 9.941 8,469,388 +0.05(+0.48%)
Mar 28, 2007 9.887 10.01 9.812 9.894 15,936,809 -0.05(-0.53%)
Mar 27, 2007 10.05 10.05 9.881 9.947 15,848,707 -0.11(-1.13%)
Mar 26, 2007 10.08 10.13 9.976 10.06 18,376,512 -0.13(-1.26%)
Mar 23, 2007 10.16 10.20 10.11 10.19 6,843,793 +0.03(+0.26%)
Mar 22, 2007 10.29 10.29 10.11 10.16 14,274,370 -0.10(-1.02%)
Mar 21, 2007 9.948 10.42 9.901 10.27 41,057,972 +0.30(+2.99%)
Mar 20, 2007 9.924 10.01 9.868 9.969 17,473,816 +0.06(+0.56%)
Mar 19, 2007 9.786 9.977 9.786 9.913 24,928,708 +0.15(+1.54%)
Mar 16, 2007 9.770 9.824 9.714 9.763 16,995,082 +0.00(+0.01%)
Mar 15, 2007 9.785 9.845 9.695 9.762 21,143,038 -0.02(-0.23%)
Mar 14, 2007 9.619 9.849 9.492 9.785 38,114,400 +0.15(+1.58%)
Mar 13, 2007 9.576 9.741 9.432 9.632 49,896,232 +0.06(+0.59%)
Mar 12, 2007 9.444 9.599 9.403 9.576 22,485,436 +0.08(+0.87%)
Mar 09, 2007 9.618 9.669 9.344 9.493 37,356,404 -0.04(-0.39%)
Mar 08, 2007 9.386 9.590 9.208 9.530 68,217,536 +0.28(+3.05%)
Mar 07, 2007 9.645 9.655 9.219 9.248 55,470,688 -0.40(-4.11%)
Mar 06, 2007 9.532 9.711 9.501 9.645 34,467,820 +0.28(+3.02%)
Mar 05, 2007 9.381 9.664 9.358 9.362 32,260,692 -0.20(-2.06%)
Mar 02, 2007 9.775 9.970 9.535 9.558 19,432,964 -0.30(-3.04%)
Mar 01, 2007 9.763 10.01 9.489 9.858 41,150,892 -0.08(-0.83%)
Feb 28, 2007 9.553 9.951 9.461 9.940 38,172,624 +0.39(+4.06%)
Feb 27, 2007 9.437 9.822 9.274 9.553 55,246,416 -0.10(-1.02%)
Feb 26, 2007 9.721 9.831 9.599 9.651 12,581,342 -0.05(-0.49%)
Feb 23, 2007 9.822 9.884 9.619 9.698 32,812,736 -0.12(-1.26%)
Feb 22, 2007 10.01 10.11 9.748 9.822 23,469,862 -0.13(-1.30%)
Feb 21, 2007 9.984 10.13 9.799 9.951 22,263,320 -0.04(-0.35%)
Feb 20, 2007 10.05 10.06 9.881 9.986 21,352,214 -0.06(-0.60%)
Feb 16, 2007 10.02 10.12 9.836 10.05 22,072,474 +0.03(+0.26%)
Feb 15, 2007 10.02 10.09 9.932 10.02 37,737,016 +0.00(+0.02%)
Feb 14, 2007 9.665 10.09 9.655 10.02 52,839,212 +0.31(+3.18%)
Feb 13, 2007 9.645 9.742 9.540 9.709 78,942,136 +0.24(+2.56%)
Feb 12, 2007 9.457 9.530 9.146 9.467 88,606,680 -0.14(-1.47%)
Feb 09, 2007 10.95 10.95 9.240 9.608 304,139,936 -1.03(-9.71%)
Feb 08, 2007 10.39 10.71 10.30 10.64 40,473,568 +0.26(+2.54%)
Feb 07, 2007 10.25 10.45 10.23 10.38 22,785,184 +0.13(+1.22%)
Feb 06, 2007 10.27 10.34 10.19 10.25 11,451,895 +0.03(+0.27%)
Feb 05, 2007 10.25 10.29 10.19 10.23 10,685,272 -0.07(-0.64%)
Feb 02, 2007 10.43 10.45 10.26 10.29 12,174,310 -0.09(-0.86%)
Feb 01, 2007 10.40 10.48 10.35 10.38 17,254,936 +0.03(+0.33%)
Jan 31, 2007 10.30 10.40 10.27 10.35 14,734,031 +0.07(+0.72%)
Jan 30, 2007 10.17 10.35 10.13 10.27 12,392,113 +0.09(+0.92%)
Jan 29, 2007 10.11 10.29 10.08 10.18 13,051,990 +0.11(+1.12%)
Jan 26, 2007 10.13 10.19 9.877 10.06 18,870,126 +0.06(+0.60%)
Jan 25, 2007 10.41 10.41 9.921 10.00 23,489,270 -0.33(-3.19%)
Jan 24, 2007 10.10 10.49 10.08 10.33 34,118,472 +0.28(+2.78%)
Jan 23, 2007 10.08 10.12 9.926 10.05 23,089,246 +0.07(+0.74%)
Jan 22, 2007 9.830 10.02 9.692 9.980 22,678,440 +0.24(+2.46%)
Jan 19, 2007 9.506 9.771 9.460 9.741 32,378,208 +0.24(+2.48%)
Jan 18, 2007 10.20 10.20 9.441 9.505 46,140,752 -0.61(-6.01%)
Jan 17, 2007 9.924 10.22 9.810 10.11 49,494,052 +0.28(+2.87%)
Jan 16, 2007 9.766 9.967 9.704 9.831 19,438,354 +0.07(+0.71%)
Jan 12, 2007 9.808 9.947 9.724 9.761 19,658,314 -0.02(-0.24%)
Jan 11, 2007 9.757 10.02 9.603 9.785 40,621,288 +0.07(+0.73%)
Jan 10, 2007 9.796 9.877 9.553 9.714 37,844,840 -0.09(-0.95%)
Jan 09, 2007 9.376 9.808 9.330 9.807 39,842,804 +0.43(+4.61%)
Jan 08, 2007 9.183 9.483 9.182 9.375 17,258,170 +0.00(+0.02%)
Jan 05, 2007 9.366 9.478 9.182 9.373 31,952,306 -0.01(-0.08%)
Jan 04, 2007 8.987 9.446 8.839 9.380 29,141,358 +0.44(+4.91%)
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.