MasterCard (NY: MA )

361.67 USD +3.00 (+0.84%)
Streaming Delayed Price Updated: 1:18 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 4.630 4.641 4.586 4.587 4,616,000 -0.04(-0.93%)
Jul 28, 2006 4.651 4.680 4.626 4.630 4,339,000 -0.02(-0.47%)
Jul 27, 2006 4.690 4.717 4.652 4.652 6,009,000 -0.02(-0.34%)
Jul 26, 2006 4.614 4.785 4.580 4.668 10,338,000 +0.06(+1.30%)
Jul 25, 2006 4.520 4.640 4.516 4.608 6,900,000 +0.11(+2.40%)
Jul 24, 2006 4.545 4.553 4.499 4.500 5,017,000 -0.03(-0.62%)
Jul 21, 2006 4.555 4.555 4.477 4.528 8,511,000 -0.03(-0.59%)
Jul 20, 2006 4.540 4.578 4.510 4.555 8,829,000 +0.03(+0.60%)
Jul 19, 2006 4.391 4.545 4.380 4.528 15,840,000 +0.14(+3.14%)
Jul 18, 2006 4.399 4.410 4.367 4.390 12,483,000 -0.01(-0.20%)
Jul 17, 2006 4.391 4.417 4.375 4.399 6,458,000 +0.00(+0.09%)
Jul 14, 2006 4.462 4.468 4.390 4.395 9,663,000 -0.08(-1.72%)
Jul 13, 2006 4.518 4.518 4.430 4.472 16,625,000 -0.08(-1.82%)
Jul 12, 2006 4.640 4.640 4.554 4.555 7,672,000 -0.08(-1.73%)
Jul 11, 2006 4.649 4.649 4.530 4.635 8,079,000 -0.01(-0.30%)
Jul 10, 2006 4.620 4.657 4.612 4.649 4,978,000 +0.04(+0.80%)
Jul 07, 2006 4.675 4.685 4.575 4.612 8,380,000 -0.07(-1.45%)
Jul 06, 2006 4.725 4.735 4.679 4.680 8,097,000 -0.08(-1.68%)
Jul 05, 2006 4.740 4.784 4.671 4.760 13,266,000 +0.03(+0.63%)
Jul 03, 2006 4.790 4.800 4.681 4.730 7,029,000 -0.07(-1.46%)
Jun 30, 2006 4.765 4.800 4.660 4.800 25,964,000 +0.00(+0.00%)
Jun 29, 2006 4.695 4.809 4.695 4.800 14,414,000 +0.10(+2.21%)
Jun 28, 2006 4.685 4.740 4.650 4.696 8,756,000 -0.04(-0.74%)
Jun 27, 2006 4.750 4.803 4.725 4.731 9,824,000 -0.02(-0.40%)
Jun 26, 2006 4.695 4.750 4.643 4.750 8,559,000 +0.05(+1.17%)
Jun 23, 2006 4.699 4.793 4.687 4.695 11,606,000 +0.04(+0.75%)
Jun 22, 2006 4.640 4.695 4.588 4.660 13,037,000 +0.13(+2.87%)
Jun 21, 2006 4.402 4.588 4.400 4.530 18,063,000 +0.13(+2.91%)
Jun 20, 2006 4.474 4.500 4.347 4.402 23,792,000 -0.03(-0.72%)
Jun 19, 2006 4.545 4.545 4.410 4.434 11,437,000 -0.07(-1.51%)
Jun 16, 2006 4.550 4.600 4.500 4.502 12,280,000 -0.09(-2.02%)
Jun 15, 2006 4.540 4.612 4.513 4.595 16,500,000 +0.08(+1.84%)
Jun 14, 2006 4.490 4.545 4.444 4.512 15,971,000 -0.04(-0.84%)
Jun 13, 2006 4.620 4.735 4.530 4.550 16,716,000 -0.15(-3.09%)
Jun 12, 2006 4.800 4.825 4.630 4.695 14,546,000 -0.08(-1.74%)
Jun 09, 2006 4.880 4.880 4.768 4.778 13,372,000 +0.01(+0.13%)
Jun 08, 2006 4.760 4.772 4.550 4.772 34,437,000 +0.01(+0.25%)
Jun 07, 2006 4.833 4.840 4.675 4.760 25,005,000 -0.07(-1.45%)
Jun 06, 2006 4.998 5.063 4.780 4.830 49,036,000 -0.08(-1.73%)
Jun 05, 2006 4.705 4.925 4.700 4.915 37,083,000 +0.22(+4.60%)
Jun 02, 2006 4.850 4.870 4.679 4.699 37,249,000 -0.05(-1.09%)
Jun 01, 2006 4.493 4.810 4.490 4.751 62,318,000 +0.26(+5.72%)
May 31, 2006 4.435 4.536 4.435 4.494 29,943,000 +0.09(+2.14%)
May 30, 2006 4.497 4.498 4.285 4.400 49,897,000 -0.09(-2.07%)
May 26, 2006 4.630 4.674 4.411 4.493 103,035,000 -0.11(-2.33%)
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.