MASTERCARD (1MA.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 12:45PM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 426.15 | 427.35 | 426.15 | 427.35 | 427.35 | 20 |
| 10 May 2024 | 424.90 | 424.95 | 422.60 | 423.95 | 423.95 | 119 |
| 09 May 2024 | 423.20 | 423.20 | 423.20 | 422.80 | 422.80 | 10 |
| 08 May 2024 | 418.65 | 418.65 | 418.65 | 418.65 | 418.65 | - |
| 07 May 2024 | 418.70 | 418.70 | 417.05 | 418.65 | 418.65 | 28 |
| 06 May 2024 | 413.70 | 413.70 | 413.70 | 413.70 | 413.70 | 5 |
| 03 May 2024 | 409.80 | 410.35 | 409.00 | 409.15 | 409.15 | 36 |
| 02 May 2024 | 416.50 | 416.50 | 409.85 | 410.25 | 410.25 | 25 |
| 30 Apr 2024 | 427.90 | 435.95 | 425.85 | 422.50 | 422.50 | 31 |
| 29 Apr 2024 | 443.00 | 443.00 | 433.00 | 425.50 | 425.50 | 3 |
| 26 Apr 2024 | 429.65 | 429.65 | 429.65 | 432.45 | 432.45 | 15 |
| 25 Apr 2024 | 431.80 | 431.80 | 431.80 | 431.80 | 431.80 | - |
| 24 Apr 2024 | 437.00 | 437.00 | 436.00 | 431.80 | 431.80 | 50 |
| 23 Apr 2024 | 432.30 | 432.30 | 427.15 | 430.60 | 430.60 | 18 |
| 22 Apr 2024 | 437.85 | 437.85 | 437.85 | 427.85 | 427.85 | 12 |
| 19 Apr 2024 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | - |
| 18 Apr 2024 | 432.05 | 432.05 | 432.05 | 429.60 | 429.60 | 2 |
| 17 Apr 2024 | 430.80 | 433.00 | 430.80 | 432.50 | 432.50 | 27 |
| 16 Apr 2024 | 432.90 | 432.90 | 432.90 | 434.55 | 434.55 | 3 |
| 15 Apr 2024 | 438.25 | 438.25 | 438.25 | 438.25 | 438.25 | - |
| 12 Apr 2024 | 437.00 | 437.00 | 437.00 | 438.25 | 438.25 | 1 |
| 11 Apr 2024 | 441.80 | 441.80 | 441.80 | 441.80 | 441.80 | - |
| 10 Apr 2024 | 441.80 | 441.80 | 441.80 | 441.80 | 441.80 | - |
| 09 Apr 2024 | 441.80 | 441.80 | 441.80 | 441.80 | 441.80 | - |
| 08 Apr 2024 | 441.80 | 441.80 | 441.80 | 441.80 | 441.80 | - |
| 08 Apr 2024 | 0.66 Dividend | |||||
| 05 Apr 2024 | 433.40 | 441.80 | 433.40 | 441.80 | 441.14 | 28 |
| 04 Apr 2024 | 440.00 | 440.00 | 440.00 | 442.75 | 442.09 | 10 |
| 03 Apr 2024 | 444.30 | 444.30 | 441.95 | 444.05 | 443.39 | 39 |
| 02 Apr 2024 | 444.20 | 448.20 | 444.05 | 444.05 | 443.39 | 30 |
| 28 Mar 2024 | 443.80 | 445.00 | 440.60 | 443.00 | 442.34 | 138 |
| 27 Mar 2024 | 440.00 | 440.00 | 440.00 | 440.20 | 439.54 | 6 |
| 26 Mar 2024 | 438.60 | 441.20 | 438.60 | 441.20 | 440.54 | 17 |
| 25 Mar 2024 | 449.80 | 449.80 | 442.00 | 440.40 | 439.74 | 12 |
| 22 Mar 2024 | 454.80 | 454.80 | 447.00 | 447.00 | 446.33 | 17 |
| 21 Mar 2024 | 450.80 | 451.00 | 449.00 | 451.00 | 450.33 | 43 |
| 20 Mar 2024 | 444.60 | 447.60 | 444.60 | 445.80 | 445.13 | 18 |
| 19 Mar 2024 | 444.20 | 444.20 | 444.20 | 442.40 | 441.74 | 10 |
| 18 Mar 2024 | 439.40 | 440.60 | 433.80 | 440.60 | 439.94 | 36 |
| 15 Mar 2024 | 439.20 | 439.20 | 439.20 | 435.60 | 434.95 | 10 |
| 14 Mar 2024 | 434.20 | 434.20 | 434.20 | 440.20 | 439.54 | 3 |
| 13 Mar 2024 | 435.20 | 435.20 | 432.20 | 434.00 | 433.35 | 19 |
| 12 Mar 2024 | 428.60 | 428.60 | 428.60 | 428.60 | 427.96 | - |
| 11 Mar 2024 | 426.80 | 426.80 | 426.80 | 428.60 | 427.96 | 9 |
| 08 Mar 2024 | 429.60 | 430.60 | 429.60 | 430.20 | 429.56 | 46 |
| 07 Mar 2024 | 433.60 | 435.20 | 427.40 | 427.40 | 426.76 | 51 |
| 06 Mar 2024 | 432.00 | 432.00 | 432.00 | 433.80 | 433.15 | 2 |
| 05 Mar 2024 | 429.40 | 431.00 | 429.20 | 431.00 | 430.36 | 45 |
| 04 Mar 2024 | 440.80 | 440.80 | 432.60 | 431.40 | 430.76 | 32 |
| 01 Mar 2024 | 442.00 | 442.20 | 438.60 | 438.60 | 437.94 | 56 |
| 29 Feb 2024 | 439.80 | 440.00 | 439.80 | 440.00 | 439.34 | 9 |
| 28 Feb 2024 | 439.20 | 441.00 | 439.00 | 440.40 | 439.74 | 33 |
| 27 Feb 2024 | 438.80 | 439.20 | 434.20 | 434.20 | 433.55 | 221 |
| 26 Feb 2024 | 438.20 | 438.20 | 435.20 | 437.40 | 436.75 | 7 |
| 23 Feb 2024 | 439.20 | 439.20 | 437.40 | 437.40 | 436.75 | 59 |
| 22 Feb 2024 | 425.80 | 432.00 | 425.60 | 433.40 | 432.75 | 83 |
| 21 Feb 2024 | 419.00 | 421.60 | 416.20 | 421.60 | 420.97 | 69 |
| 20 Feb 2024 | 430.20 | 430.20 | 419.40 | 419.40 | 418.77 | 118 |
| 19 Feb 2024 | 436.40 | 436.40 | 436.40 | 436.40 | 435.75 | - |
| 16 Feb 2024 | 439.80 | 439.80 | 436.40 | 436.40 | 435.75 | 22 |
| 15 Feb 2024 | 435.60 | 435.60 | 435.00 | 435.60 | 434.95 | 5 |
| 14 Feb 2024 | 424.80 | 424.80 | 424.80 | 424.80 | 424.17 | - |
| 13 Feb 2024 | 424.80 | 424.80 | 424.80 | 424.80 | 424.17 | - |
| 12 Feb 2024 | 424.20 | 424.20 | 422.20 | 424.80 | 424.17 | 177 |
| 09 Feb 2024 | 426.40 | 426.40 | 426.40 | 426.40 | 425.76 | - |
| 08 Feb 2024 | 430.80 | 430.80 | 426.40 | 426.40 | 425.76 | 16 |
| 07 Feb 2024 | 429.80 | 429.80 | 429.80 | 426.60 | 425.96 | 10 |
| 06 Feb 2024 | 427.40 | 428.00 | 427.00 | 425.60 | 424.96 | 12 |
| 05 Feb 2024 | 430.40 | 430.40 | 429.40 | 425.20 | 424.56 | 5 |
| 02 Feb 2024 | 427.20 | 427.80 | 422.00 | 427.80 | 427.16 | 28 |
| 01 Feb 2024 | 420.80 | 423.00 | 420.80 | 422.20 | 421.57 | 26 |
| 31 Jan 2024 | 414.80 | 414.80 | 404.20 | 413.40 | 412.78 | 13 |
| 30 Jan 2024 | 408.80 | 408.80 | 408.80 | 409.40 | 408.79 | 26 |
| 29 Jan 2024 | 406.40 | 406.40 | 406.40 | 405.00 | 404.39 | 2 |
| 26 Jan 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 404.39 | - |
| 25 Jan 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 404.39 | - |
| 24 Jan 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 404.39 | - |
| 23 Jan 2024 | 405.60 | 405.60 | 405.60 | 405.00 | 404.39 | 5 |
| 22 Jan 2024 | 403.40 | 403.40 | 403.00 | 403.20 | 402.60 | 62 |
| 19 Jan 2024 | 394.60 | 394.60 | 394.60 | 394.60 | 394.01 | - |
| 18 Jan 2024 | 395.60 | 395.60 | 395.60 | 394.60 | 394.01 | 6 |
| 17 Jan 2024 | 393.60 | 393.60 | 393.60 | 393.60 | 393.01 | - |
| 16 Jan 2024 | 392.20 | 392.20 | 392.20 | 393.60 | 393.01 | 15 |
| 15 Jan 2024 | 392.40 | 392.40 | 390.40 | 391.40 | 390.82 | 37 |
| 12 Jan 2024 | 389.60 | 389.60 | 389.60 | 389.60 | 389.02 | - |
| 11 Jan 2024 | 394.60 | 394.60 | 394.00 | 389.60 | 389.02 | 17 |
| 10 Jan 2024 | 387.40 | 387.40 | 387.40 | 388.00 | 387.42 | 3 |
| 09 Jan 2024 | 380.40 | 380.40 | 380.40 | 380.40 | 379.83 | - |
| 08 Jan 2024 | 384.40 | 384.40 | 384.40 | 380.40 | 379.83 | 10 |
| 08 Jan 2024 | 0.66 Dividend | |||||
| 05 Jan 2024 | 386.00 | 386.00 | 386.00 | 386.00 | 384.76 | - |
| 04 Jan 2024 | 384.00 | 384.00 | 384.00 | 386.00 | 384.76 | 4 |
| 03 Jan 2024 | 398.60 | 398.60 | 383.80 | 384.40 | 383.17 | 108 |
| 02 Jan 2024 | 400.80 | 400.80 | 387.00 | 384.60 | 383.37 | 87 |
| 29 Dec 2023 | 381.60 | 381.60 | 381.60 | 381.60 | 380.38 | - |
| 28 Dec 2023 | 381.60 | 381.60 | 381.60 | 381.60 | 380.38 | - |
| 27 Dec 2023 | 381.20 | 381.20 | 381.20 | 381.60 | 380.38 | 6 |
| 22 Dec 2023 | 397.80 | 397.80 | 383.00 | 385.40 | 384.17 | 44 |
| 21 Dec 2023 | 382.80 | 383.00 | 382.80 | 383.00 | 381.77 | 12 |
| 20 Dec 2023 | 388.20 | 388.20 | 388.20 | 388.20 | 386.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.