Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

357.78 +7.89 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 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 (%)
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.