UK markets open in 7 hours 10 minutes
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.32 -0.06 (-0.08%) GOLD FUTURES
2,323.80 -0.40 (-0.02%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,970.90 -587.75 (-1.16%)
Mastercard Incorporated (MA.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:43PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 7,611.00 | 7,650.00 | 7,611.00 | 7,650.00 | 7,650.00 | 118 |
| 06 May 2024 | 7,554.50 | 7,554.50 | 7,552.24 | 7,552.24 | 7,552.24 | 847 |
| 03 May 2024 | 7,528.03 | 7,537.00 | 7,528.03 | 7,530.00 | 7,530.00 | 122 |
| 02 May 2024 | 7,458.91 | 7,495.79 | 7,458.50 | 7,495.79 | 7,495.79 | 373 |
| 30 Apr 2024 | 7,777.00 | 7,777.00 | 7,751.00 | 7,752.00 | 7,752.00 | 130 |
| 29 Apr 2024 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 7,766.00 | 681 |
| 26 Apr 2024 | 7,922.00 | 7,926.29 | 7,922.00 | 7,926.29 | 7,926.29 | 1,763 |
| 25 Apr 2024 | 7,902.00 | 7,902.00 | 7,902.00 | 7,902.00 | 7,902.00 | - |
| 24 Apr 2024 | 7,916.00 | 7,916.00 | 7,902.00 | 7,902.00 | 7,902.00 | 113 |
| 23 Apr 2024 | 7,865.00 | 7,866.00 | 7,865.00 | 7,866.00 | 7,866.00 | 484 |
| 22 Apr 2024 | 7,800.30 | 7,825.00 | 7,800.00 | 7,825.00 | 7,825.00 | 1,432 |
| 19 Apr 2024 | 7,820.87 | 7,820.87 | 7,820.87 | 7,820.87 | 7,820.87 | 51 |
| 18 Apr 2024 | 7,865.00 | 7,865.00 | 7,782.00 | 7,785.00 | 7,785.00 | 381 |
| 17 Apr 2024 | 7,819.47 | 7,975.59 | 7,795.51 | 7,795.51 | 7,795.51 | 463 |
| 16 Apr 2024 | 7,862.05 | 8,056.49 | 7,862.05 | 8,025.74 | 8,025.74 | 76 |
| 15 Apr 2024 | 7,734.01 | 7,734.01 | 7,734.01 | 7,734.01 | 7,734.01 | - |
| 12 Apr 2024 | 7,734.01 | 7,734.01 | 7,734.01 | 7,734.01 | 7,734.01 | 394 |
| 11 Apr 2024 | 7,503.01 | 7,710.00 | 7,503.01 | 7,708.13 | 7,708.13 | 2,551 |
| 10 Apr 2024 | 7,724.23 | 7,724.23 | 7,724.23 | 7,724.23 | 7,724.23 | 3,015 |
| 09 Apr 2024 | 7,773.00 | 7,817.03 | 7,699.00 | 7,732.00 | 7,732.00 | 523 |
| 08 Apr 2024 | 7,780.00 | 7,817.03 | 7,780.00 | 7,817.03 | 7,817.03 | 121 |
| 08 Apr 2024 | 0.66 Dividend | |||||
| 05 Apr 2024 | 7,720.54 | 7,875.00 | 7,720.54 | 7,853.85 | 7,853.19 | 5,414 |
| 04 Apr 2024 | 7,952.13 | 7,952.13 | 7,950.00 | 7,950.00 | 7,949.33 | 34 |
| 03 Apr 2024 | 7,975.23 | 7,975.23 | 7,924.00 | 7,924.00 | 7,923.33 | 62 |
| 02 Apr 2024 | 7,912.10 | 7,912.10 | 7,912.10 | 7,912.10 | 7,911.44 | 37 |
| 01 Apr 2024 | 7,950.01 | 7,965.83 | 7,950.01 | 7,965.83 | 7,965.16 | 46 |
| 27 Mar 2024 | 7,945.78 | 7,945.78 | 7,945.78 | 7,945.78 | 7,945.11 | - |
| 26 Mar 2024 | 7,949.49 | 7,949.49 | 7,945.78 | 7,945.78 | 7,945.11 | 320 |
| 25 Mar 2024 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,999.33 | 30 |
| 22 Mar 2024 | 8,228.37 | 8,228.37 | 8,150.00 | 8,150.00 | 8,149.31 | 14 |
| 21 Mar 2024 | 8,203.03 | 8,203.03 | 8,186.24 | 8,186.24 | 8,185.55 | 489 |
| 20 Mar 2024 | 8,125.03 | 8,125.03 | 8,125.03 | 8,125.03 | 8,124.35 | 13 |
| 19 Mar 2024 | 7,949.32 | 7,949.32 | 7,949.32 | 7,949.32 | 7,948.65 | - |
| 15 Mar 2024 | 7,943.00 | 7,949.32 | 7,943.00 | 7,949.32 | 7,948.65 | 237 |
| 14 Mar 2024 | 7,920.11 | 7,920.11 | 7,920.11 | 7,920.11 | 7,919.44 | - |
| 13 Mar 2024 | 7,962.00 | 7,964.00 | 7,920.11 | 7,920.11 | 7,919.44 | 355 |
| 12 Mar 2024 | 7,945.91 | 7,979.00 | 7,812.01 | 7,979.00 | 7,978.33 | 383 |
| 11 Mar 2024 | 7,852.03 | 7,852.03 | 7,852.03 | 7,852.03 | 7,851.37 | 10 |
| 08 Mar 2024 | 7,892.00 | 7,893.00 | 7,892.00 | 7,893.00 | 7,892.34 | 430 |
| 07 Mar 2024 | 7,935.00 | 7,935.00 | 7,870.00 | 7,890.00 | 7,889.34 | 171 |
| 06 Mar 2024 | 7,970.00 | 7,970.00 | 7,939.11 | 7,939.11 | 7,938.44 | 360 |
| 05 Mar 2024 | 7,948.00 | 7,948.00 | 7,948.00 | 7,948.00 | 7,947.33 | - |
| 04 Mar 2024 | 7,948.00 | 7,948.00 | 7,948.00 | 7,948.00 | 7,947.33 | 21 |
| 01 Mar 2024 | 8,165.19 | 8,165.19 | 8,165.19 | 8,165.19 | 8,164.50 | - |
| 29 Feb 2024 | 8,165.19 | 8,165.19 | 8,165.19 | 8,165.19 | 8,164.50 | - |
| 28 Feb 2024 | 8,151.99 | 8,174.25 | 7,970.41 | 8,165.19 | 8,164.50 | 658 |
| 27 Feb 2024 | 8,024.70 | 8,054.00 | 8,024.70 | 8,054.00 | 8,053.32 | 569 |
| 26 Feb 2024 | 8,125.00 | 8,125.00 | 8,110.00 | 8,110.00 | 8,109.32 | 143 |
| 23 Feb 2024 | 8,051.00 | 8,111.33 | 8,051.00 | 8,105.50 | 8,104.82 | 667 |
| 22 Feb 2024 | 7,887.61 | 8,063.96 | 7,887.61 | 8,063.96 | 8,063.28 | 60 |
| 21 Feb 2024 | 7,782.30 | 7,782.30 | 7,712.01 | 7,712.01 | 7,711.36 | 1,463 |
| 20 Feb 2024 | 7,742.00 | 7,744.00 | 7,712.00 | 7,712.00 | 7,711.35 | 2,117 |
| 19 Feb 2024 | 7,996.00 | 7,996.00 | 7,996.00 | 7,996.00 | 7,995.33 | - |
| 16 Feb 2024 | 8,020.00 | 8,099.99 | 7,960.00 | 7,996.00 | 7,995.33 | 140 |
| 15 Feb 2024 | 8,000.00 | 8,085.77 | 7,830.01 | 8,085.77 | 8,085.09 | 358 |
| 14 Feb 2024 | 7,893.00 | 7,910.00 | 7,893.00 | 7,910.00 | 7,909.34 | 979 |
| 13 Feb 2024 | 7,900.00 | 7,923.00 | 7,880.25 | 7,880.25 | 7,879.59 | 338 |
| 12 Feb 2024 | 7,805.01 | 7,805.01 | 7,805.01 | 7,805.01 | 7,804.35 | 296 |
| 09 Feb 2024 | 7,861.00 | 7,861.00 | 7,861.00 | 7,861.00 | 7,860.34 | - |
| 08 Feb 2024 | 7,869.99 | 7,869.99 | 7,861.00 | 7,861.00 | 7,860.34 | 484 |
| 07 Feb 2024 | 7,830.00 | 7,872.00 | 7,830.00 | 7,872.00 | 7,871.34 | 487 |
| 06 Feb 2024 | 7,949.00 | 7,949.00 | 7,819.00 | 7,834.32 | 7,833.66 | 443 |
| 02 Feb 2024 | 7,890.01 | 7,949.00 | 7,890.01 | 7,949.00 | 7,948.33 | 48 |
| 01 Feb 2024 | 7,825.88 | 7,825.88 | 7,825.88 | 7,825.88 | 7,825.22 | 53 |
| 31 Jan 2024 | 7,682.75 | 7,745.00 | 7,682.75 | 7,731.00 | 7,730.35 | 1,968 |
| 30 Jan 2024 | 7,626.00 | 7,646.00 | 7,626.00 | 7,646.00 | 7,645.36 | 783 |
| 29 Jan 2024 | 7,540.00 | 7,603.96 | 7,540.00 | 7,603.96 | 7,603.32 | 237 |
| 26 Jan 2024 | 7,510.80 | 7,510.80 | 7,510.80 | 7,510.80 | 7,510.17 | - |
| 25 Jan 2024 | 7,553.33 | 7,553.33 | 7,510.80 | 7,510.80 | 7,510.17 | 1,444 |
| 24 Jan 2024 | 7,520.00 | 7,520.00 | 7,520.00 | 7,520.00 | 7,519.37 | 11 |
| 23 Jan 2024 | 7,484.39 | 7,605.00 | 7,484.39 | 7,605.00 | 7,604.36 | 1,069 |
| 22 Jan 2024 | 7,500.00 | 7,600.00 | 7,500.00 | 7,522.01 | 7,521.38 | 246 |
| 19 Jan 2024 | 7,409.00 | 7,409.00 | 7,409.00 | 7,409.00 | 7,408.38 | - |
| 18 Jan 2024 | 7,371.80 | 7,409.00 | 7,365.00 | 7,409.00 | 7,408.38 | 597 |
| 17 Jan 2024 | 7,355.85 | 7,355.85 | 7,355.85 | 7,355.85 | 7,355.23 | 73 |
| 16 Jan 2024 | 7,217.39 | 7,217.39 | 7,217.39 | 7,217.39 | 7,216.78 | - |
| 15 Jan 2024 | 7,217.39 | 7,217.39 | 7,217.39 | 7,217.39 | 7,216.78 | - |
| 12 Jan 2024 | 7,235.00 | 7,235.00 | 7,207.23 | 7,217.39 | 7,216.78 | 185 |
| 11 Jan 2024 | 7,225.00 | 7,225.00 | 7,225.00 | 7,225.00 | 7,224.39 | 31 |
| 10 Jan 2024 | 7,160.10 | 7,160.10 | 7,160.10 | 7,160.10 | 7,159.50 | - |
| 09 Jan 2024 | 7,270.38 | 7,270.38 | 7,160.10 | 7,160.10 | 7,159.50 | 76 |
| 08 Jan 2024 | 7,000.00 | 7,029.49 | 7,000.00 | 7,029.49 | 7,028.90 | 14 |
| 08 Jan 2024 | 0.66 Dividend | |||||
| 05 Jan 2024 | 7,053.00 | 7,053.00 | 7,052.00 | 7,052.00 | 7,050.75 | 42 |
| 04 Jan 2024 | 7,178.31 | 7,178.31 | 7,174.00 | 7,174.00 | 7,172.73 | 507 |
| 03 Jan 2024 | 7,250.50 | 7,250.50 | 7,250.50 | 7,250.50 | 7,249.21 | - |
| 02 Jan 2024 | 7,250.50 | 7,250.50 | 7,250.50 | 7,250.50 | 7,249.21 | - |
| 29 Dec 2023 | 7,250.50 | 7,250.50 | 7,250.50 | 7,250.50 | 7,249.21 | - |
| 28 Dec 2023 | 7,250.50 | 7,250.50 | 7,250.50 | 7,250.50 | 7,249.21 | 15 |
| 27 Dec 2023 | 7,208.56 | 7,208.56 | 7,169.30 | 7,169.30 | 7,168.03 | 235 |
| 26 Dec 2023 | 7,208.56 | 7,208.56 | 7,208.56 | 7,208.56 | 7,207.28 | - |
| 22 Dec 2023 | 7,225.00 | 7,225.00 | 7,207.11 | 7,208.56 | 7,207.28 | 850 |
| 21 Dec 2023 | 7,202.00 | 7,202.00 | 7,186.00 | 7,186.00 | 7,184.72 | 527 |
| 20 Dec 2023 | 7,230.25 | 7,230.25 | 7,230.25 | 7,230.25 | 7,228.97 | 174 |
| 19 Dec 2023 | 7,267.00 | 7,267.00 | 7,236.76 | 7,236.76 | 7,235.47 | 662 |
| 18 Dec 2023 | 7,399.98 | 7,399.98 | 7,142.41 | 7,280.00 | 7,278.71 | 1,030 |
| 15 Dec 2023 | 7,315.18 | 7,315.18 | 7,166.65 | 7,166.65 | 7,165.38 | 165 |
| 14 Dec 2023 | 7,238.00 | 7,324.99 | 7,188.33 | 7,324.99 | 7,323.69 | 276 |
| 13 Dec 2023 | 7,238.00 | 7,238.00 | 7,238.00 | 7,238.00 | 7,236.71 | 290 |
| *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.