Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
MasterCard
(NY:
MA
)
449.79
+1.11 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2007
9.553
9.951
9.461
9.940
38,172,624
+0.39(+4.06%)
Feb 27, 2007
9.437
9.822
9.274
9.553
55,246,416
-0.10(-1.02%)
Feb 26, 2007
9.721
9.831
9.599
9.651
12,581,342
-0.05(-0.49%)
Feb 23, 2007
9.822
9.884
9.619
9.698
32,812,736
-0.12(-1.26%)
Feb 22, 2007
10.01
10.11
9.748
9.822
23,469,862
-0.13(-1.30%)
Feb 21, 2007
9.984
10.13
9.799
9.951
22,263,320
-0.04(-0.35%)
Feb 20, 2007
10.05
10.06
9.881
9.986
21,352,214
-0.06(-0.60%)
Feb 16, 2007
10.02
10.12
9.836
10.05
22,072,474
+0.03(+0.26%)
Feb 15, 2007
10.02
10.09
9.932
10.02
37,737,016
+0.00(+0.02%)
Feb 14, 2007
9.665
10.09
9.655
10.02
52,839,212
+0.31(+3.18%)
Feb 13, 2007
9.645
9.742
9.540
9.709
78,942,136
+0.24(+2.56%)
Feb 12, 2007
9.457
9.530
9.146
9.467
88,606,680
-0.14(-1.47%)
Feb 09, 2007
10.95
10.95
9.240
9.608
304,139,936
-1.03(-9.71%)
Feb 08, 2007
10.39
10.71
10.30
10.64
40,473,568
+0.26(+2.54%)
Feb 07, 2007
10.25
10.45
10.23
10.38
22,785,184
+0.13(+1.22%)
Feb 06, 2007
10.27
10.34
10.19
10.25
11,451,895
+0.03(+0.27%)
Feb 05, 2007
10.25
10.29
10.19
10.23
10,685,272
-0.07(-0.64%)
Feb 02, 2007
10.43
10.45
10.26
10.29
12,174,310
-0.09(-0.86%)
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
.