MasterCard (NY: MA )

332.22 -3.68 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 11.11 11.22 11.07 11.15 13,665,000 +0.08(+0.72%)
Jan 30, 2007 10.96 11.16 10.92 11.07 11,493,000 +0.10(+0.92%)
Jan 29, 2007 10.90 11.10 10.87 10.97 12,105,000 +0.12(+1.12%)
Jan 26, 2007 10.92 10.99 10.65 10.85 17,501,000 +0.06(+0.60%)
Jan 25, 2007 11.22 11.23 10.70 10.79 21,785,000 -0.35(-3.19%)
Jan 24, 2007 10.89 11.31 10.87 11.14 31,643,000 +0.30(+2.78%)
Jan 23, 2007 10.87 10.91 10.70 10.84 21,414,000 +0.08(+0.74%)
Jan 22, 2007 10.60 10.80 10.45 10.76 21,033,000 +0.26(+2.46%)
Jan 19, 2007 10.25 10.54 10.20 10.50 30,029,000 +0.25(+2.48%)
Jan 18, 2007 10.99 11.00 10.18 10.25 42,793,000 -0.65(-6.01%)
Jan 17, 2007 10.70 11.02 10.58 10.90 45,903,000 +0.30(+2.87%)
Jan 16, 2007 10.53 10.75 10.46 10.60 18,028,000 +0.07(+0.71%)
Jan 12, 2007 10.57 10.72 10.48 10.53 18,232,000 -0.03(-0.24%)
Jan 11, 2007 10.52 10.80 10.35 10.55 37,674,000 +0.08(+0.73%)
Jan 10, 2007 10.56 10.65 10.30 10.47 35,099,000 -0.10(-0.95%)
Jan 09, 2007 10.11 10.57 10.06 10.57 36,952,000 +0.47(+4.61%)
Jan 08, 2007 9.901 10.22 9.900 10.11 16,006,000 +0.00(+0.02%)
Jan 05, 2007 10.10 10.22 9.900 10.11 29,634,000 -0.01(-0.08%)
Jan 04, 2007 9.690 10.19 9.530 10.11 27,027,000 +0.47(+4.91%)
Jan 03, 2007 9.955 9.968 9.563 9.641 26,290,000 -0.21(-2.11%)
Dec 29, 2006 9.880 9.962 9.826 9.849 10,887,000 -0.05(-0.47%)
Dec 28, 2006 9.979 9.979 9.756 9.896 22,387,000 -0.04(-0.41%)
Dec 27, 2006 9.490 9.949 9.450 9.937 19,987,000 +0.42(+4.45%)
Dec 26, 2006 9.650 9.675 9.438 9.514 10,227,000 -0.12(-1.26%)
Dec 22, 2006 9.570 9.700 9.518 9.635 13,194,000 +0.06(+0.67%)
Dec 21, 2006 9.581 9.635 9.389 9.571 31,084,000 -0.18(-1.85%)
Dec 20, 2006 9.740 9.945 9.625 9.751 28,211,000 +0.01(+0.11%)
Dec 19, 2006 9.245 9.752 9.050 9.740 31,954,000 +0.45(+4.84%)
Dec 18, 2006 9.600 9.600 9.255 9.290 26,059,000 -0.33(-3.42%)
Dec 15, 2006 9.632 9.633 9.535 9.619 14,585,000 +0.06(+0.62%)
Dec 14, 2006 9.577 9.648 9.480 9.560 24,111,000 -0.02(-0.18%)
Dec 13, 2006 9.698 9.765 9.503 9.577 18,912,000 +0.00(+0.02%)
Dec 12, 2006 9.871 9.910 9.427 9.575 46,624,000 -0.34(-3.38%)
Dec 11, 2006 10.01 10.22 9.894 9.910 30,088,000 -0.10(-1.00%)
Dec 08, 2006 9.968 10.08 9.893 10.01 15,976,000 +0.04(+0.42%)
Dec 07, 2006 9.930 10.09 9.862 9.968 21,763,000 +0.05(+0.55%)
Dec 06, 2006 10.12 10.20 9.850 9.913 30,073,000 -0.01(-0.12%)
Dec 05, 2006 10.00 10.22 9.900 9.925 21,264,000 -0.08(-0.83%)
Dec 04, 2006 10.10 10.15 9.925 10.01 20,278,000 -0.11(-1.08%)
Dec 01, 2006 10.01 10.24 9.909 10.12 35,210,000 -0.06(-0.57%)
Nov 30, 2006 9.927 10.20 9.652 10.18 40,957,000 +0.26(+2.57%)
Nov 29, 2006 10.24 10.27 9.685 9.920 48,996,000 -0.15(-1.54%)
Nov 28, 2006 9.750 10.10 9.550 10.07 61,514,000 +0.18(+1.78%)
Nov 27, 2006 10.60 10.86 9.899 9.899 73,644,000 -0.65(-6.15%)
Nov 24, 2006 10.19 10.59 10.05 10.55 21,754,000 +0.22(+2.15%)
Nov 22, 2006 10.18 10.39 10.08 10.33 42,648,000 +0.27(+2.64%)
Nov 21, 2006 9.699 10.08 9.650 10.06 59,494,000 +0.44(+4.58%)
Nov 20, 2006 9.398 9.621 9.372 9.619 22,904,000 +0.14(+1.48%)
Nov 17, 2006 9.335 9.538 9.206 9.479 28,516,000 +0.03(+0.29%)
Nov 16, 2006 9.625 9.720 9.390 9.452 35,647,000 -0.08(-0.82%)
Nov 15, 2006 9.521 9.965 9.500 9.530 56,606,000 +0.01(+0.11%)
Nov 14, 2006 9.680 9.724 9.439 9.520 38,524,000 -0.13(-1.40%)
Nov 13, 2006 9.371 9.799 9.329 9.655 114,168,000 +0.73(+8.24%)
Nov 10, 2006 8.864 9.050 8.776 8.920 27,782,000 +0.10(+1.13%)
Nov 09, 2006 9.130 9.235 8.820 8.820 62,983,000 -0.02(-0.27%)
Nov 08, 2006 9.200 9.200 8.805 8.844 64,172,000 -0.41(-4.39%)
Nov 07, 2006 9.574 9.617 9.240 9.250 71,624,000 -0.38(-3.95%)
Nov 06, 2006 9.000 9.714 8.999 9.630 97,762,000 +0.68(+7.59%)
Nov 03, 2006 8.766 8.975 8.677 8.951 42,476,000 +0.19(+2.18%)
Nov 02, 2006 8.382 8.808 8.250 8.760 62,536,000 +0.25(+2.97%)
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.