The closing price for Mastercard (MA) in July 2006 was $4.17, on July 31, 2006. It was down 4.2% for the month. The latest price is $545.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2006 | $4.21 | $4.22 | $4.17 | $4.17 | 4,616,000 |
July 28 2006 | $4.23 | $4.25 | $4.20 | $4.21 | 4,339,000 |
July 27 2006 | $4.26 | $4.29 | $4.23 | $4.23 | 6,009,000 |
July 26 2006 | $4.19 | $4.35 | $4.16 | $4.24 | 10,338,000 |
July 25 2006 | $4.11 | $4.22 | $4.10 | $4.19 | 6,900,000 |
July 24 2006 | $4.13 | $4.14 | $4.09 | $4.09 | 5,017,000 |
July 21 2006 | $4.14 | $4.14 | $4.07 | $4.11 | 8,510,000 |
July 20 2006 | $4.13 | $4.16 | $4.10 | $4.14 | 8,829,000 |
July 19 2006 | $3.99 | $4.13 | $3.98 | $4.11 | 15,840,000 |
July 18 2006 | $4.00 | $4.01 | $3.97 | $3.99 | 12,483,000 |
July 17 2006 | $3.99 | $4.01 | $3.98 | $4.00 | 6,458,000 |
July 14 2006 | $4.05 | $4.06 | $3.99 | $3.99 | 9,663,000 |
July 13 2006 | $4.11 | $4.11 | $4.03 | $4.06 | 16,625,000 |
July 12 2006 | $4.22 | $4.22 | $4.14 | $4.14 | 7,672,000 |
July 11 2006 | $4.22 | $4.22 | $4.12 | $4.21 | 8,079,000 |
July 10 2006 | $4.20 | $4.23 | $4.19 | $4.22 | 4,978,000 |
July 07 2006 | $4.25 | $4.26 | $4.16 | $4.19 | 8,380,000 |
July 06 2006 | $4.29 | $4.30 | $4.25 | $4.25 | 8,097,000 |
July 05 2006 | $4.31 | $4.35 | $4.24 | $4.33 | 13,266,000 |
July 03 2006 | $4.35 | $4.36 | $4.25 | $4.30 | 7,029,000 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
