MasterCard (NY: MA )

311.12 USD +4.84 (+1.58%)
Streaming Delayed Price Updated: 9:43 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 7.270 7.625 7.194 7.410 35,933,000 +0.16(+2.15%)
Oct 30, 2006 7.262 7.360 7.175 7.254 17,471,000 -0.01(-0.14%)
Oct 27, 2006 7.100 7.300 6.900 7.264 26,741,000 +0.04(+0.61%)
Oct 26, 2006 7.085 7.400 6.989 7.220 21,152,000 +0.14(+2.05%)
Oct 25, 2006 7.125 7.125 7.050 7.075 11,349,000 -0.04(-0.63%)
Oct 24, 2006 7.015 7.150 6.992 7.120 8,512,000 +0.09(+1.35%)
Oct 23, 2006 7.135 7.162 6.980 7.025 7,389,000 -0.10(-1.36%)
Oct 20, 2006 7.280 7.285 7.100 7.122 5,264,000 -0.11(-1.53%)
Oct 19, 2006 7.045 7.290 6.975 7.233 13,457,000 +0.19(+2.67%)
Oct 18, 2006 6.961 7.118 6.954 7.045 8,562,000 +0.09(+1.37%)
Oct 17, 2006 7.110 7.120 6.927 6.950 9,865,000 -0.18(-2.52%)
Oct 16, 2006 7.000 7.171 6.985 7.130 8,802,000 +0.12(+1.73%)
Oct 13, 2006 7.100 7.170 6.982 7.009 11,321,000 -0.03(-0.45%)
Oct 12, 2006 6.910 7.082 6.872 7.041 15,117,000 +0.09(+1.31%)
Oct 11, 2006 7.095 7.100 6.828 6.950 35,483,000 -0.24(-3.35%)
Oct 10, 2006 7.115 7.325 7.050 7.191 26,764,000 -0.09(-1.22%)
Oct 09, 2006 7.225 7.323 7.095 7.280 37,089,000 -0.23(-3.13%)
Oct 06, 2006 7.240 7.585 7.201 7.515 35,410,000 +0.26(+3.53%)
Oct 05, 2006 6.978 7.290 6.901 7.259 25,756,000 +0.30(+4.27%)
Oct 04, 2006 7.000 7.041 6.875 6.962 13,679,000 -0.01(-0.09%)
Oct 03, 2006 6.840 7.090 6.840 6.968 16,733,000 -0.03(-0.40%)
Oct 02, 2006 7.035 7.035 6.966 6.996 17,393,000 -0.04(-0.55%)
Sep 29, 2006 6.847 7.045 6.756 7.035 20,056,000 +0.17(+2.48%)
Sep 28, 2006 6.765 6.891 6.765 6.865 13,395,000 +0.08(+1.19%)
Sep 27, 2006 6.700 6.790 6.545 6.784 19,633,000 +0.18(+2.79%)
Sep 26, 2006 6.340 6.733 6.276 6.600 39,969,000 +0.16(+2.48%)
Sep 25, 2006 6.525 6.570 6.220 6.440 35,677,000 -0.15(-2.32%)
Sep 22, 2006 6.900 6.950 6.508 6.593 29,875,000 -0.31(-4.52%)
Sep 21, 2006 6.753 6.960 6.701 6.905 29,063,000 +0.25(+3.76%)
Sep 20, 2006 6.510 6.670 6.450 6.655 13,476,000 +0.17(+2.64%)
Sep 19, 2006 6.500 6.615 6.430 6.484 17,263,000 -0.03(-0.43%)
Sep 18, 2006 6.714 6.755 6.430 6.512 23,656,000 +0.01(+0.23%)
Sep 15, 2006 6.279 6.520 6.279 6.497 19,314,000 +0.22(+3.47%)
Sep 14, 2006 6.085 6.325 6.070 6.279 13,010,000 +0.14(+2.35%)
Sep 13, 2006 6.200 6.230 6.090 6.135 12,355,000 -0.08(-1.21%)
Sep 12, 2006 6.099 6.215 6.099 6.210 16,992,000 +0.02(+0.37%)
Sep 11, 2006 5.975 6.199 5.960 6.187 17,064,000 +0.21(+3.55%)
Sep 08, 2006 6.100 6.125 5.929 5.975 15,176,000 -0.04(-0.62%)
Sep 07, 2006 5.851 6.087 5.850 6.012 26,549,000 +0.12(+2.11%)
Sep 06, 2006 5.690 5.888 5.657 5.888 15,694,000 +0.20(+3.57%)
Sep 05, 2006 5.690 5.724 5.625 5.685 4,618,000 +0.03(+0.53%)
Sep 01, 2006 5.597 5.750 5.597 5.655 20,559,000 +0.07(+1.16%)
Aug 31, 2006 5.525 5.617 5.525 5.590 7,023,000 +0.06(+1.18%)
Aug 30, 2006 5.548 5.578 5.517 5.525 5,801,000 -0.01(-0.18%)
Aug 29, 2006 5.525 5.565 5.516 5.535 3,211,000 +0.03(+0.60%)
Aug 28, 2006 5.485 5.545 5.477 5.502 3,748,000 +0.00(+0.04%)
Aug 25, 2006 5.575 5.585 5.493 5.500 8,016,000 -0.07(-1.17%)
Aug 24, 2006 5.490 5.585 5.482 5.565 5,420,000 +0.11(+1.92%)
Aug 23, 2006 5.548 5.575 5.454 5.460 10,439,000 -0.06(-1.14%)
Aug 22, 2006 5.420 5.550 5.420 5.523 9,761,000 +0.10(+1.79%)
Aug 21, 2006 5.330 5.555 5.280 5.426 12,487,000 +0.08(+1.52%)
Aug 18, 2006 5.310 5.365 5.246 5.345 9,343,000 -0.00(-0.02%)
Aug 17, 2006 5.420 5.424 5.319 5.346 10,216,000 -0.08(-1.49%)
Aug 16, 2006 5.465 5.543 5.416 5.427 15,344,000 -0.02(-0.40%)
Aug 15, 2006 5.470 5.493 5.426 5.449 8,554,000 +0.03(+0.48%)
Aug 14, 2006 5.375 5.454 5.352 5.423 6,314,000 +0.05(+1.02%)
Aug 11, 2006 5.350 5.445 5.325 5.368 9,078,000 +0.01(+0.22%)
Aug 10, 2006 5.220 5.391 5.210 5.356 8,725,000 +0.07(+1.34%)
Aug 09, 2006 5.300 5.450 5.200 5.285 15,043,000 +0.03(+0.53%)
Aug 08, 2006 5.110 5.267 5.105 5.257 14,073,000 +0.15(+2.88%)
Aug 07, 2006 5.050 5.130 5.025 5.110 6,918,000 +0.11(+2.10%)
Aug 04, 2006 5.030 5.150 4.999 5.005 14,216,000 +0.01(+0.12%)
Aug 03, 2006 4.913 5.024 4.865 4.999 21,690,000 -0.00(-0.06%)
Aug 02, 2006 4.799 5.005 4.731 5.002 53,372,000 +0.50(+11.16%)
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.