UK markets close in 3 hours 20 minutes

Mastercard Incorporated (0R2Z.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
442.57+81.57 (+22.60%)
As of 07:15PM BST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.00442.57442.57442.57442.57-
01 May 2024361.00361.00361.00361.00361.00-
30 Apr 2024361.00361.00361.00361.00361.00-
29 Apr 2024361.00361.00361.00361.00361.00-
26 Apr 2024462.91464.71461.40361.00361.001,200
25 Apr 2024460.00463.92456.66361.00361.003,374
24 Apr 2024465.65467.85460.38361.00361.007,454
23 Apr 2024457.66462.77457.62361.00361.002,113
22 Apr 2024457.50460.45455.17361.00361.002,588
19 Apr 2024458.67459.97452.59361.00361.002,994
18 Apr 2024461.00461.66454.50361.00361.002,351
17 Apr 2024462.88463.72458.08361.00361.003,055
16 Apr 2024460.00463.25459.12361.00361.003,535
15 Apr 2024470.23471.24459.25361.00361.004,444
12 Apr 2024468.37469.53462.08361.00361.004,500
11 Apr 2024469.10469.90464.17361.00361.002,913
10 Apr 2024470.22474.37468.64361.00361.001,607
09 Apr 2024477.97479.21467.62361.00361.002,290
08 Apr 2024476.40478.88474.14361.00361.002,443
08 Apr 20240.66 Dividend
05 Apr 2024473.32479.20471.93361.00360.343,467
04 Apr 2024479.81481.87476.91361.00360.343,137
03 Apr 2024479.21483.01479.21361.00360.34376,823
02 Apr 2024477.25480.04476.66361.00360.34348,201
28 Mar 2024478.20481.77476.82361.00360.344,620
27 Mar 2024479.77482.15474.83361.00360.3441,277
26 Mar 2024477.95480.00472.20361.00360.345,289
25 Mar 2024481.60481.84474.60361.00360.34301,664
22 Mar 2024488.97488.97481.70361.00360.344,361
21 Mar 2024489.00490.00483.34361.00360.348,562
20 Mar 2024484.50487.93483.69361.00360.342,998
19 Mar 2024481.61482.72479.04361.00360.342,110
18 Mar 2024477.82480.88476.55361.00360.345,289
15 Mar 2024477.60479.48473.04361.00360.34402,892
14 Mar 2024477.00481.85477.00361.00360.3447,624
13 Mar 2024474.23476.18472.76361.00360.341,811
12 Mar 2024470.58474.29468.64361.00360.342,326
11 Mar 2024469.00469.85464.74361.00360.345,155
08 Mar 2024467.57471.18467.06361.00360.349,936
07 Mar 2024472.03473.26465.89361.00360.341,956
06 Mar 2024468.66473.62467.16361.00360.343,013
05 Mar 2024467.58469.61466.16361.00360.341,820
04 Mar 2024477.26477.26465.85361.00360.342,587
01 Mar 2024475.24477.49473.56361.00360.343,754
29 Feb 2024480.00480.00472.14361.00360.342,109
28 Feb 2024474.75478.82473.46361.00360.34141,926
27 Feb 2024474.51474.88469.88361.00360.342,805
26 Feb 2024473.02475.11472.32361.00360.342,540
23 Feb 2024473.73475.05472.04361.00360.341,137
22 Feb 2024462.42471.45462.42361.00360.343,018
21 Feb 2024453.95457.66452.50361.00360.342,331
20 Feb 2024464.04464.04451.66361.00360.349,400
19 Feb 2024361.00361.00361.00361.00360.34-
16 Feb 2024471.28474.17469.35361.00360.34306,201
15 Feb 2024465.83471.37464.78361.00360.346,953
14 Feb 2024461.97463.83459.51361.00360.347,137
13 Feb 2024456.55461.77455.55361.00360.341,528
12 Feb 2024458.70459.29455.97361.00360.343,232
09 Feb 2024457.55458.89456.36361.00360.341,350
08 Feb 2024460.67461.08457.43361.00360.341,787
07 Feb 2024461.21462.17459.58361.00360.346,074
06 Feb 2024456.07459.01455.36361.00360.342,300
05 Feb 2024459.51461.46455.55361.00360.342,980
02 Feb 2024463.14463.87458.31361.00360.342,564
01 Feb 2024455.05460.37454.00361.00360.344,281
31 Jan 2024446.89462.40445.00361.00360.344,049
30 Jan 2024440.55445.18439.54361.00360.341,534
29 Jan 2024439.89439.89434.51361.00360.341,527
26 Jan 2024436.80439.89430.20361.00360.3439,899
25 Jan 2024435.71438.51434.01361.00360.345,566
24 Jan 2024438.76440.81435.61361.00360.34142,702
23 Jan 2024439.75440.49438.03361.00360.34343,641
22 Jan 2024432.55440.95432.55361.00360.34117,308
19 Jan 2024430.56435.85429.25361.00360.34290,511
18 Jan 2024431.00431.00427.45361.00360.342,847
17 Jan 2024428.30430.37425.00361.00360.341,609
16 Jan 2024427.49429.73426.23361.00360.3450,372
15 Jan 2024361.00361.00361.00361.00360.34-
12 Jan 2024426.72431.11426.72361.00360.34248,931
11 Jan 2024430.50431.30425.61361.00360.341,329
10 Jan 2024423.95427.23423.95361.00360.34982
09 Jan 2024419.96423.20417.00361.00360.341,270
08 Jan 2024420.50420.99416.90361.00360.341,191
08 Jan 20240.66 Dividend
05 Jan 2024420.49422.36417.17361.00359.681,061
04 Jan 2024418.50423.13418.50361.00359.68693,228
03 Jan 2024421.20421.60417.51361.00359.682,959
02 Jan 2024423.41424.83419.77361.00359.682,790
29 Dec 2023427.48428.38424.29361.00359.68486
28 Dec 2023424.01426.77422.91361.00359.681,586
27 Dec 2023423.80424.71422.91361.00359.681,482
22 Dec 2023423.44427.24422.68361.00359.6815,260
21 Dec 2023421.88423.49420.59361.00359.68192,463
20 Dec 2023425.47427.59423.95361.00359.68118,549
19 Dec 2023424.05426.65422.30361.00359.683,785
18 Dec 2023420.00424.17418.57361.00359.68161,113
15 Dec 2023413.00419.23411.31361.00359.684,581
14 Dec 2023424.68425.12416.04361.00359.6828,248
13 Dec 2023421.69424.65419.06361.00359.683,410
12 Dec 2023417.30419.03415.00361.00359.682,616
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...