Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MasterCard
(NY:
MA
)
445.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2006
6.743
7.072
6.672
6.872
38,744,088
+0.14(+2.15%)
Oct 30, 2006
6.735
6.826
6.654
6.728
18,837,780
-0.01(-0.14%)
Oct 27, 2006
6.585
6.770
6.399
6.737
28,832,984
+0.04(+0.61%)
Oct 26, 2006
6.571
6.863
6.482
6.696
22,806,748
+0.13(+2.05%)
Oct 25, 2006
6.608
6.608
6.538
6.562
12,236,847
-0.04(-0.63%)
Oct 24, 2006
6.506
6.631
6.485
6.603
9,177,905
+0.09(+1.35%)
Oct 23, 2006
6.617
6.642
6.474
6.515
7,967,051
-0.09(-1.36%)
Oct 20, 2006
6.752
6.756
6.585
6.605
5,675,809
-0.10(-1.53%)
Oct 19, 2006
6.534
6.761
6.469
6.708
14,509,759
+0.17(+2.67%)
Oct 18, 2006
6.456
6.602
6.449
6.534
9,231,817
+0.09(+1.37%)
Oct 17, 2006
6.594
6.603
6.424
6.446
10,636,752
-0.17(-2.52%)
Oct 16, 2006
6.492
6.651
6.478
6.613
9,490,592
+0.11(+1.73%)
Oct 13, 2006
6.585
6.650
6.475
6.500
12,206,657
-0.03(-0.45%)
Oct 12, 2006
6.409
6.568
6.373
6.530
16,299,623
+0.08(+1.31%)
Oct 11, 2006
6.580
6.585
6.333
6.446
38,258,880
-0.22(-3.35%)
Oct 10, 2006
6.599
6.794
6.538
6.669
28,857,784
-0.08(-1.22%)
Oct 09, 2006
6.701
6.792
6.580
6.752
39,990,520
-0.22(-3.13%)
Oct 06, 2006
6.715
7.035
6.679
6.970
38,180,172
+0.24(+3.53%)
Oct 05, 2006
6.472
6.761
6.400
6.732
27,770,926
+0.28(+4.27%)
Oct 04, 2006
6.492
6.530
6.376
6.457
14,749,126
-0.01(-0.09%)
Oct 03, 2006
6.344
6.576
6.344
6.462
18,042,044
-0.03(-0.40%)
Oct 02, 2006
6.525
6.525
6.460
6.488
18,753,678
-0.04(-0.55%)
Sep 29, 2006
6.350
6.534
6.266
6.525
21,625,008
+0.16(+2.48%)
Sep 28, 2006
6.274
6.391
6.274
6.367
14,442,909
+0.08(+1.19%)
Sep 27, 2006
6.214
6.297
6.070
6.292
21,168,916
+0.17(+2.79%)
Sep 26, 2006
5.880
6.244
5.821
6.121
43,095,828
+0.15(+2.48%)
Sep 25, 2006
6.052
6.093
5.769
5.973
38,468,060
-0.14(-2.32%)
Sep 22, 2006
6.399
6.446
6.036
6.115
32,212,160
-0.29(-4.52%)
Sep 21, 2006
6.263
6.455
6.215
6.404
31,336,636
+0.23(+3.76%)
Sep 20, 2006
6.038
6.186
5.982
6.172
14,530,245
+0.16(+2.64%)
Sep 19, 2006
6.028
6.135
5.963
6.014
18,613,508
-0.03(-0.43%)
Sep 18, 2006
6.227
6.265
5.963
6.040
25,506,640
+0.01(+0.23%)
Sep 15, 2006
5.823
6.047
5.823
6.026
20,824,960
+0.20(+3.47%)
Sep 14, 2006
5.644
5.866
5.630
5.823
14,027,789
+0.13(+2.35%)
Sep 13, 2006
5.750
5.778
5.648
5.690
13,321,548
-0.07(-1.21%)
Sep 12, 2006
5.656
5.764
5.656
5.759
18,321,306
+0.02(+0.37%)
Sep 11, 2006
5.541
5.749
5.528
5.738
18,398,940
+0.20(+3.55%)
Sep 08, 2006
5.657
5.681
5.499
5.541
16,363,239
-0.03(-0.62%)
Sep 07, 2006
5.426
5.645
5.426
5.576
28,625,964
+0.12(+2.11%)
Sep 06, 2006
5.277
5.461
5.247
5.461
16,921,762
+0.19(+3.57%)
Sep 05, 2006
5.277
5.309
5.217
5.273
4,979,272
+0.03(+0.53%)
Sep 01, 2006
5.191
5.333
5.191
5.245
22,167,358
+0.06(+1.16%)
Aug 31, 2006
5.124
5.209
5.124
5.184
7,572,418
+0.06(+1.18%)
Aug 30, 2006
5.145
5.173
5.117
5.124
6,254,820
-0.01(-0.18%)
Aug 29, 2006
5.124
5.161
5.116
5.133
3,462,200
+0.03(+0.60%)
Aug 28, 2006
5.087
5.143
5.079
5.103
4,041,211
+0.00(+0.04%)
Aug 25, 2006
5.170
5.180
5.094
5.101
8,643,102
-0.06(-1.17%)
Aug 24, 2006
5.092
5.180
5.084
5.161
5,844,014
+0.10(+1.92%)
Aug 23, 2006
5.145
5.170
5.058
5.064
11,255,657
-0.06(-1.14%)
Aug 22, 2006
5.027
5.147
5.027
5.122
10,524,616
+0.09(+1.79%)
Aug 21, 2006
4.943
5.152
4.897
5.032
13,463,874
+0.08(+1.52%)
Aug 18, 2006
4.925
4.976
4.865
4.957
10,073,915
-0.00(-0.02%)
Aug 17, 2006
5.027
5.030
4.933
4.958
11,015,211
-0.08(-1.49%)
Aug 16, 2006
5.068
5.141
5.023
5.033
16,544,381
-0.02(-0.40%)
Aug 15, 2006
5.073
5.094
5.032
5.054
9,223,191
+0.02(+0.48%)
Aug 14, 2006
4.985
5.058
4.964
5.030
6,807,952
+0.05(+1.02%)
Aug 11, 2006
4.962
5.050
4.939
4.979
9,788,184
+0.01(+0.22%)
Aug 10, 2006
4.841
5.000
4.832
4.967
9,407,568
+0.07(+1.34%)
Aug 09, 2006
4.915
5.055
4.823
4.902
16,219,834
+0.03(+0.53%)
Aug 08, 2006
4.739
4.885
4.735
4.876
15,173,949
+0.14(+2.88%)
Aug 07, 2006
4.684
4.758
4.660
4.739
7,459,204
+0.10(+2.10%)
Aug 04, 2006
4.665
4.776
4.636
4.642
15,328,136
+0.01(+0.12%)
Aug 03, 2006
4.557
4.659
4.512
4.636
23,386,838
-0.00(-0.06%)
Aug 02, 2006
4.451
4.642
4.388
4.639
57,547,364
+0.47(+11.16%)
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
.