MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 4.333 4.343 4.292 4.293 4,932,472 -0.04(-0.93%)
Jul 28, 2006 4.353 4.380 4.329 4.333 4,636,481 -0.02(-0.47%)
Jul 27, 2006 4.389 4.414 4.354 4.354 6,420,976 -0.01(-0.34%)
Jul 26, 2006 4.318 4.478 4.286 4.369 11,046,771 +0.06(+1.30%)
Jul 25, 2006 4.230 4.342 4.226 4.312 7,373,063 +0.10(+2.40%)
Jul 24, 2006 4.253 4.261 4.210 4.211 5,360,964 -0.03(-0.62%)
Jul 21, 2006 4.263 4.263 4.190 4.237 9,094,513 -0.03(-0.59%)
Jul 20, 2006 4.249 4.284 4.221 4.263 9,434,315 +0.03(+0.60%)
Jul 19, 2006 4.109 4.253 4.099 4.237 16,925,988 +0.13(+3.14%)
Jul 18, 2006 4.117 4.127 4.087 4.108 13,338,832 -0.01(-0.20%)
Jul 17, 2006 4.109 4.134 4.094 4.117 6,900,759 +0.00(+0.09%)
Jul 14, 2006 4.176 4.181 4.108 4.113 10,325,494 -0.07(-1.72%)
Jul 13, 2006 4.228 4.228 4.146 4.185 17,764,808 -0.08(-1.82%)
Jul 12, 2006 4.342 4.342 4.262 4.263 8,197,991 -0.07(-1.73%)
Jul 11, 2006 4.351 4.351 4.239 4.338 8,632,895 -0.01(-0.30%)
Jul 10, 2006 4.324 4.358 4.316 4.351 5,319,291 +0.03(+0.80%)
Jul 07, 2006 4.375 4.384 4.281 4.316 8,954,531 -0.06(-1.45%)
Jul 06, 2006 4.422 4.431 4.379 4.380 8,652,129 -0.07(-1.68%)
Jul 05, 2006 4.436 4.477 4.371 4.455 14,175,515 +0.03(+0.63%)
Jul 03, 2006 4.483 4.492 4.381 4.427 7,510,907 -0.07(-1.46%)
Jun 30, 2006 4.459 4.492 4.361 4.492 27,744,088 +0.00(+0.00%)
Jun 29, 2006 4.394 4.500 4.394 4.492 15,402,221 +0.10(+2.21%)
Jun 28, 2006 4.384 4.436 4.352 4.395 9,356,310 -0.03(-0.74%)
Jun 27, 2006 4.445 4.495 4.422 4.427 10,497,532 -0.02(-0.40%)
Jun 26, 2006 4.394 4.445 4.345 4.445 9,145,804 +0.05(+1.17%)
Jun 23, 2006 4.398 4.485 4.386 4.394 12,401,705 +0.03(+0.75%)
Jun 22, 2006 4.342 4.394 4.294 4.361 13,930,814 +0.12(+2.87%)
Jun 21, 2006 4.120 4.294 4.118 4.239 19,301,396 +0.12(+2.91%)
Jun 20, 2006 4.187 4.211 4.068 4.120 25,423,176 -0.03(-0.72%)
Jun 19, 2006 4.253 4.253 4.127 4.150 12,221,119 -0.06(-1.51%)
Jun 16, 2006 4.258 4.305 4.211 4.213 13,121,915 -0.09(-2.02%)
Jun 15, 2006 4.249 4.316 4.223 4.300 17,631,238 +0.08(+1.84%)
Jun 14, 2006 4.202 4.253 4.159 4.223 17,065,968 -0.04(-0.84%)
Jun 13, 2006 4.324 4.431 4.239 4.258 17,862,046 -0.14(-3.09%)
Jun 12, 2006 4.492 4.515 4.333 4.394 15,543,271 -0.08(-1.74%)
Jun 09, 2006 4.567 4.567 4.462 4.471 14,288,782 +0.01(+0.13%)
Jun 08, 2006 4.455 4.466 4.258 4.466 36,797,996 +0.01(+0.25%)
Jun 07, 2006 4.523 4.529 4.375 4.455 26,719,338 -0.07(-1.45%)
Jun 06, 2006 4.677 4.738 4.473 4.520 52,397,900 -0.08(-1.73%)
Jun 05, 2006 4.403 4.609 4.398 4.600 39,625,404 +0.20(+4.60%)
Jun 02, 2006 4.539 4.558 4.379 4.398 39,802,784 -0.05(-1.09%)
Jun 01, 2006 4.205 4.501 4.202 4.446 66,590,512 +0.24(+5.72%)
May 31, 2006 4.150 4.245 4.150 4.206 31,995,886 +0.09(+2.14%)
May 30, 2006 4.208 4.209 4.010 4.118 53,317,928 -0.09(-2.07%)
May 26, 2006 4.333 4.374 4.128 4.205 110,099,064 -0.10(-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.