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
)
449.25
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2007
10.30
10.40
10.27
10.35
14,734,031
+0.07(+0.72%)
Jan 30, 2007
10.17
10.35
10.13
10.27
12,392,113
+0.09(+0.92%)
Jan 29, 2007
10.11
10.29
10.08
10.18
13,051,990
+0.11(+1.12%)
Jan 26, 2007
10.13
10.19
9.877
10.06
18,870,126
+0.06(+0.60%)
Jan 25, 2007
10.41
10.41
9.921
10.00
23,489,270
-0.33(-3.19%)
Jan 24, 2007
10.10
10.49
10.08
10.33
34,118,472
+0.28(+2.78%)
Jan 23, 2007
10.08
10.12
9.926
10.05
23,089,246
+0.07(+0.74%)
Jan 22, 2007
9.830
10.02
9.692
9.980
22,678,440
+0.24(+2.46%)
Jan 19, 2007
9.506
9.771
9.460
9.741
32,378,208
+0.24(+2.48%)
Jan 18, 2007
10.20
10.20
9.441
9.505
46,140,752
-0.61(-6.01%)
Jan 17, 2007
9.924
10.22
9.810
10.11
49,494,052
+0.28(+2.87%)
Jan 16, 2007
9.766
9.967
9.704
9.831
19,438,354
+0.07(+0.71%)
Jan 12, 2007
9.808
9.947
9.724
9.761
19,658,314
-0.02(-0.24%)
Jan 11, 2007
9.757
10.02
9.603
9.785
40,621,288
+0.07(+0.73%)
Jan 10, 2007
9.796
9.877
9.553
9.714
37,844,840
-0.09(-0.95%)
Jan 09, 2007
9.376
9.808
9.330
9.807
39,842,804
+0.43(+4.61%)
Jan 08, 2007
9.183
9.483
9.182
9.375
17,258,170
+0.00(+0.02%)
Jan 05, 2007
9.366
9.478
9.182
9.373
31,952,306
-0.01(-0.08%)
Jan 04, 2007
8.987
9.446
8.839
9.380
29,141,358
+0.44(+4.91%)
Jan 03, 2007
9.233
9.245
8.869
8.941
28,346,702
-0.19(-2.11%)
Dec 29, 2006
9.163
9.239
9.113
9.134
11,738,704
-0.04(-0.47%)
Dec 28, 2006
9.255
9.255
9.048
9.178
24,138,364
-0.04(-0.41%)
Dec 27, 2006
8.801
9.227
8.764
9.216
21,550,610
+0.39(+4.45%)
Dec 26, 2006
8.950
8.973
8.753
8.824
11,027,072
-0.11(-1.26%)
Dec 22, 2006
8.876
8.996
8.827
8.936
14,226,184
+0.06(+0.67%)
Dec 21, 2006
8.886
8.936
8.708
8.877
33,515,742
-0.17(-1.85%)
Dec 20, 2006
9.033
9.223
8.927
9.044
30,417,984
+0.01(+0.11%)
Dec 19, 2006
8.574
9.044
8.393
9.033
34,453,804
+0.42(+4.84%)
Dec 18, 2006
8.903
8.903
8.584
8.616
28,097,630
-0.31(-3.42%)
Dec 15, 2006
8.933
8.934
8.843
8.921
15,726,004
+0.05(+0.62%)
Dec 14, 2006
8.882
8.948
8.792
8.866
25,997,236
-0.02(-0.18%)
Dec 13, 2006
8.994
9.056
8.814
8.882
20,391,510
+0.00(+0.02%)
Dec 12, 2006
9.155
9.191
8.743
8.880
50,271,456
-0.31(-3.38%)
Dec 11, 2006
9.284
9.482
9.176
9.191
32,441,824
-0.09(-1.00%)
Dec 08, 2006
9.245
9.349
9.175
9.284
17,225,824
+0.04(+0.42%)
Dec 07, 2006
9.210
9.361
9.146
9.245
23,465,548
+0.05(+0.55%)
Dec 06, 2006
9.385
9.460
9.135
9.194
32,425,650
-0.01(-0.12%)
Dec 05, 2006
9.274
9.483
9.182
9.205
22,927,510
-0.08(-0.83%)
Dec 04, 2006
9.367
9.413
9.205
9.282
21,864,374
-0.10(-1.08%)
Dec 01, 2006
9.284
9.502
9.190
9.383
37,964,524
-0.05(-0.57%)
Nov 30, 2006
9.207
9.462
8.952
9.437
44,161,120
+0.24(+2.57%)
Nov 29, 2006
9.495
9.523
8.982
9.200
52,829,020
-0.14(-1.54%)
Nov 28, 2006
9.043
9.367
8.857
9.344
66,326,320
+0.16(+1.78%)
Nov 27, 2006
9.831
10.07
9.181
9.181
79,405,264
-0.60(-6.15%)
Nov 24, 2006
9.451
9.817
9.321
9.783
23,455,844
+0.21(+2.15%)
Nov 22, 2006
9.437
9.639
9.351
9.577
45,984,408
+0.25(+2.64%)
Nov 21, 2006
8.995
9.351
8.950
9.330
64,148,296
+0.41(+4.58%)
Nov 20, 2006
8.716
8.923
8.692
8.921
24,695,810
+0.13(+1.48%)
Nov 17, 2006
8.658
8.846
8.538
8.791
30,746,844
+0.03(+0.29%)
Nov 16, 2006
8.927
9.015
8.709
8.766
38,435,712
-0.07(-0.82%)
Nov 15, 2006
8.830
9.242
8.811
8.839
61,034,364
+0.01(+0.11%)
Nov 14, 2006
8.978
9.018
8.754
8.829
41,537,784
-0.13(-1.40%)
Nov 13, 2006
8.691
9.088
8.652
8.954
123,099,512
+0.68(+8.24%)
Nov 10, 2006
8.221
8.393
8.139
8.273
29,955,422
+0.09(+1.13%)
Nov 09, 2006
8.468
8.565
8.180
8.180
67,910,240
-0.02(-0.27%)
Nov 08, 2006
8.532
8.532
8.166
8.202
69,192,264
-0.38(-4.39%)
Nov 07, 2006
8.879
8.919
8.570
8.579
77,227,240
-0.35(-3.95%)
Nov 06, 2006
8.347
9.009
8.346
8.931
105,410,048
+0.63(+7.59%)
Nov 03, 2006
8.130
8.324
8.047
8.302
45,798,952
+0.18(+2.18%)
Nov 02, 2006
7.774
8.169
7.651
8.124
67,428,272
+0.23(+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
.