MasterCard (NY: MA )

493.01 -1.75 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 10.05 10.11 9.905 9.942 8,096,627 -0.09(-0.89%)
Mar 29, 2007 10.05 10.08 9.896 10.03 8,393,420 +0.05(+0.48%)
Mar 28, 2007 9.976 10.10 9.901 9.984 15,793,859 -0.05(-0.53%)
Mar 27, 2007 10.14 10.14 9.970 10.04 15,706,547 -0.12(-1.13%)
Mar 26, 2007 10.17 10.22 10.07 10.15 18,211,678 -0.13(-1.26%)
Mar 23, 2007 10.25 10.29 10.20 10.28 6,782,405 +0.03(+0.26%)
Mar 22, 2007 10.39 10.39 10.20 10.25 14,146,332 -0.11(-1.02%)
Mar 21, 2007 10.04 10.51 9.991 10.36 40,689,688 +0.30(+2.99%)
Mar 20, 2007 10.01 10.10 9.957 10.06 17,317,080 +0.06(+0.56%)
Mar 19, 2007 9.875 10.07 9.875 10.00 24,705,104 +0.15(+1.54%)
Mar 16, 2007 9.858 9.913 9.802 9.852 16,842,640 +0.00(+0.01%)
Mar 15, 2007 9.873 9.934 9.782 9.851 20,953,390 -0.02(-0.23%)
Mar 14, 2007 9.706 9.939 9.578 9.873 37,772,520 +0.15(+1.58%)
Mar 13, 2007 9.663 9.829 9.517 9.720 49,448,676 +0.06(+0.59%)
Mar 12, 2007 9.530 9.686 9.488 9.663 22,283,746 +0.08(+0.87%)
Mar 09, 2007 9.705 9.756 9.429 9.579 37,021,324 -0.04(-0.39%)
Mar 08, 2007 9.471 9.677 9.291 9.617 67,605,640 +0.28(+3.05%)
Mar 07, 2007 9.732 9.742 9.302 9.332 54,973,128 -0.40(-4.11%)
Mar 06, 2007 9.619 9.799 9.587 9.732 34,158,652 +0.29(+3.02%)
Mar 05, 2007 9.466 9.751 9.443 9.446 31,971,320 -0.20(-2.06%)
Mar 02, 2007 9.864 10.06 9.621 9.645 19,258,654 -0.30(-3.04%)
Mar 01, 2007 9.852 10.10 9.575 9.947 40,781,776 -0.08(-0.83%)
Feb 28, 2007 9.639 10.04 9.546 10.03 37,830,224 +0.39(+4.06%)
Feb 27, 2007 9.522 9.911 9.357 9.639 54,750,868 -0.10(-1.02%)
Feb 26, 2007 9.809 9.920 9.686 9.738 12,468,490 -0.05(-0.49%)
Feb 23, 2007 9.911 9.973 9.707 9.786 32,518,412 -0.12(-1.26%)
Feb 22, 2007 10.10 10.20 9.837 9.911 23,259,342 -0.13(-1.30%)
Feb 21, 2007 10.07 10.22 9.888 10.04 22,063,624 -0.04(-0.35%)
Feb 20, 2007 10.14 10.15 9.970 10.08 21,160,690 -0.06(-0.60%)
Feb 16, 2007 10.11 10.21 9.925 10.14 21,874,488 +0.03(+0.26%)
Feb 15, 2007 10.11 10.18 10.02 10.11 37,398,524 +0.00(+0.02%)
Feb 14, 2007 9.752 10.18 9.742 10.11 52,365,256 +0.31(+3.18%)
Feb 13, 2007 9.733 9.830 9.626 9.797 78,234,040 +0.24(+2.56%)
Feb 12, 2007 9.543 9.616 9.228 9.553 87,811,896 -0.14(-1.47%)
Feb 09, 2007 11.05 11.05 9.324 9.695 301,411,872 -1.04(-9.71%)
Feb 08, 2007 10.48 10.80 10.39 10.74 40,110,532 +0.27(+2.54%)
Feb 07, 2007 10.34 10.54 10.33 10.47 22,580,806 +0.13(+1.22%)
Feb 06, 2007 10.36 10.44 10.28 10.35 11,349,174 +0.03(+0.27%)
Feb 05, 2007 10.34 10.38 10.28 10.32 10,589,428 -0.07(-0.64%)
Feb 02, 2007 10.53 10.55 10.35 10.38 12,065,109 -0.09(-0.86%)
Feb 01, 2007 10.49 10.57 10.44 10.47 17,100,162 +0.03(+0.33%)
Jan 31, 2007 10.39 10.50 10.36 10.44 14,601,870 +0.07(+0.72%)
Jan 30, 2007 10.26 10.44 10.22 10.36 12,280,958 +0.09(+0.92%)
Jan 29, 2007 10.20 10.39 10.17 10.27 12,934,917 +0.11(+1.12%)
Jan 26, 2007 10.22 10.28 9.967 10.16 18,700,866 +0.06(+0.60%)
Jan 25, 2007 10.50 10.51 10.01 10.09 23,278,576 -0.33(-3.19%)
Jan 24, 2007 10.19 10.58 10.17 10.43 33,812,440 +0.28(+2.78%)
Jan 23, 2007 10.17 10.21 10.02 10.15 22,882,140 +0.07(+0.74%)
Jan 22, 2007 9.919 10.11 9.780 10.07 22,475,018 +0.24(+2.46%)
Jan 19, 2007 9.592 9.859 9.546 9.829 32,087,782 +0.24(+2.48%)
Jan 18, 2007 10.29 10.29 9.527 9.591 45,726,880 -0.61(-6.01%)
Jan 17, 2007 10.01 10.31 9.898 10.20 49,050,100 +0.28(+2.87%)
Jan 16, 2007 9.854 10.06 9.792 9.920 19,263,996 +0.07(+0.71%)
Jan 12, 2007 9.896 10.04 9.812 9.850 19,481,982 -0.02(-0.24%)
Jan 11, 2007 9.845 10.11 9.690 9.873 40,256,924 +0.07(+0.73%)
Jan 10, 2007 9.884 9.967 9.639 9.802 37,505,380 -0.09(-0.95%)
Jan 09, 2007 9.461 9.896 9.415 9.896 39,485,424 +0.44(+4.61%)
Jan 08, 2007 9.266 9.569 9.265 9.459 17,103,368 +0.00(+0.02%)
Jan 05, 2007 9.451 9.564 9.265 9.458 31,665,702 -0.01(-0.08%)
Jan 04, 2007 9.068 9.532 8.919 9.465 28,879,966 +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.