The closing price for Mastercard (MA) in June 2006 was $4.33, on June 30, 2006. It was up 6.8% for the month. The latest price is $601.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $4.30 | $4.33 | $4.21 | $4.33 | 25,964,000 |
June 29 2006 | $4.24 | $4.34 | $4.24 | $4.33 | 14,470,000 |
June 28 2006 | $4.23 | $4.28 | $4.20 | $4.24 | 8,756,000 |
June 27 2006 | $4.29 | $4.34 | $4.27 | $4.27 | 9,824,000 |
June 26 2006 | $4.24 | $4.29 | $4.19 | $4.29 | 8,563,000 |
June 23 2006 | $4.24 | $4.33 | $4.23 | $4.24 | 11,606,000 |
June 22 2006 | $4.19 | $4.24 | $4.14 | $4.21 | 13,034,000 |
June 21 2006 | $3.97 | $4.14 | $3.97 | $4.09 | 18,063,000 |
June 20 2006 | $4.04 | $4.06 | $3.92 | $3.97 | 23,792,000 |
June 19 2006 | $4.10 | $4.10 | $3.98 | $4.00 | 11,436,000 |
June 16 2006 | $4.11 | $4.15 | $4.06 | $4.06 | 12,280,000 |
June 15 2006 | $4.10 | $4.16 | $4.07 | $4.15 | 16,500,000 |
June 14 2006 | $4.05 | $4.10 | $4.01 | $4.07 | 15,971,000 |
June 13 2006 | $4.17 | $4.28 | $4.09 | $4.11 | 16,692,000 |
June 12 2006 | $4.33 | $4.36 | $4.18 | $4.24 | 14,539,000 |
June 09 2006 | $4.41 | $4.41 | $4.31 | $4.31 | 13,372,000 |
June 08 2006 | $4.30 | $4.31 | $4.11 | $4.31 | 34,434,000 |
June 07 2006 | $4.36 | $4.37 | $4.22 | $4.30 | 25,002,000 |
June 06 2006 | $4.51 | $4.57 | $4.32 | $4.36 | 49,036,000 |
June 05 2006 | $4.25 | $4.45 | $4.24 | $4.44 | 37,080,000 |
June 02 2006 | $4.38 | $4.40 | $4.22 | $4.24 | 37,246,000 |
June 01 2006 | $4.06 | $4.34 | $4.05 | $4.29 | 62,295,999 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.