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 (%)
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%)
Aug 01, 2006
4.259
4.259
4.146
4.173
7,982,146
-0.08(-1.90%)
Jul 31, 2006
4.294
4.304
4.253
4.254
4,977,116
-0.04(-0.93%)
Jul 28, 2006
4.314
4.340
4.290
4.294
4,678,445
-0.02(-0.47%)
Jul 27, 2006
4.350
4.375
4.314
4.314
6,479,092
-0.01(-0.34%)
Jul 26, 2006
4.279
4.438
4.248
4.329
11,146,755
+0.06(+1.30%)
Jul 25, 2006
4.192
4.303
4.188
4.274
7,439,796
+0.10(+2.40%)
Jul 24, 2006
4.215
4.223
4.173
4.173
5,409,486
-0.03(-0.62%)
Jul 21, 2006
4.225
4.225
4.152
4.199
9,176,827
-0.03(-0.59%)
Jul 20, 2006
4.211
4.246
4.183
4.225
9,519,704
+0.03(+0.60%)
Jul 19, 2006
4.072
4.215
4.062
4.199
17,079,184
+0.13(+3.14%)
Jul 18, 2006
4.080
4.090
4.050
4.071
13,459,562
-0.01(-0.20%)
Jul 17, 2006
4.072
4.097
4.058
4.080
6,963,218
+0.00(+0.09%)
Jul 14, 2006
4.138
4.144
4.071
4.076
10,418,949
-0.07(-1.72%)
Jul 13, 2006
4.190
4.190
4.109
4.148
17,925,596
-0.08(-1.82%)
Jul 12, 2006
4.303
4.303
4.224
4.225
8,272,190
-0.07(-1.73%)
Jul 11, 2006
4.312
4.312
4.201
4.299
8,711,031
-0.01(-0.30%)
Jul 10, 2006
4.285
4.319
4.277
4.312
5,367,435
+0.03(+0.80%)
Jul 07, 2006
4.336
4.345
4.243
4.277
9,035,578
-0.06(-1.45%)
Jul 06, 2006
4.382
4.391
4.340
4.340
8,730,439
-0.07(-1.68%)
Jul 05, 2006
4.396
4.437
4.332
4.415
14,303,817
+0.03(+0.63%)
Jul 03, 2006
4.442
4.452
4.341
4.387
7,578,888
-0.06(-1.46%)
Jun 30, 2006
4.419
4.452
4.322
4.452
27,995,198
+0.00(+0.00%)
Jun 29, 2006
4.354
4.460
4.354
4.452
15,541,626
+0.10(+2.21%)
Jun 28, 2006
4.345
4.396
4.313
4.355
9,440,993
-0.03(-0.74%)
Jun 27, 2006
4.405
4.455
4.382
4.388
10,592,544
-0.02(-0.40%)
Jun 26, 2006
4.354
4.405
4.306
4.405
9,228,582
+0.05(+1.17%)
Jun 23, 2006
4.358
4.445
4.347
4.354
12,513,953
+0.03(+0.75%)
Jun 22, 2006
4.303
4.354
4.255
4.322
14,056,902
+0.12(+2.87%)
Jun 21, 2006
4.083
4.255
4.081
4.201
19,476,092
+0.12(+2.91%)
Jun 20, 2006
4.149
4.173
4.032
4.083
25,653,280
-0.03(-0.72%)
Jun 19, 2006
4.215
4.215
4.090
4.112
12,331,732
-0.06(-1.51%)
Jun 16, 2006
4.220
4.266
4.173
4.175
13,240,681
-0.09(-2.02%)
Jun 15, 2006
4.211
4.277
4.186
4.262
17,790,816
+0.08(+1.84%)
Jun 14, 2006
4.164
4.215
4.122
4.185
17,220,432
-0.04(-0.84%)
Jun 13, 2006
4.285
4.391
4.201
4.220
18,023,714
-0.13(-3.09%)
Jun 12, 2006
4.452
4.475
4.294
4.354
15,683,953
-0.08(-1.74%)
Jun 09, 2006
4.526
4.526
4.422
4.431
14,418,109
+0.01(+0.13%)
Jun 08, 2006
4.415
4.426
4.220
4.426
37,131,052
+0.01(+0.25%)
Jun 07, 2006
4.482
4.489
4.336
4.415
26,961,174
-0.06(-1.45%)
Jun 06, 2006
4.635
4.696
4.433
4.480
52,872,152
-0.08(-1.73%)
Jun 05, 2006
4.364
4.568
4.359
4.558
39,984,052
+0.20(+4.60%)
Jun 02, 2006
4.498
4.517
4.340
4.358
40,163,040
-0.05(-1.09%)
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
.