UK markets open in 2 hours 31 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
442.47-2.61 (-0.59%)
At close: 04:00PM EDT
442.47 0.00 (0.00%)
After hours: 07:58PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024442.11444.56441.80442.47442.471,876,900
28 May 2024450.00450.63442.40445.08445.082,670,800
24 May 2024452.51454.45450.32451.18451.182,162,100
23 May 2024456.52458.05450.44451.21451.212,084,600
22 May 2024458.90462.50455.17456.52456.521,713,700
21 May 2024457.91460.39455.63459.10459.102,166,000
20 May 2024459.48462.22458.78459.66459.661,397,200
17 May 2024460.45461.69458.11460.27460.271,985,900
16 May 2024460.00464.93458.82458.87458.872,412,200
15 May 2024452.79458.60452.79458.00458.002,437,800
14 May 2024457.92458.98449.30454.20454.202,991,000
13 May 2024456.93458.72455.51457.76457.762,069,300
10 May 2024457.33458.58454.98456.98456.981,729,900
09 May 2024453.55456.03453.55455.49455.491,970,100
08 May 2024454.00455.11449.92454.77454.772,332,400
07 May 2024451.76453.30447.53453.06453.062,345,300
06 May 2024447.23450.50445.56449.37449.372,536,200
03 May 2024444.91445.26436.90443.58443.583,711,500
02 May 2024443.00444.66438.05441.10441.103,866,500
01 May 2024445.80448.98438.38442.07442.074,979,100
30 Apr 2024456.26457.72450.88451.20451.202,698,800
29 Apr 2024460.95461.59455.68457.10457.102,120,700
26 Apr 2024462.91464.82460.94462.42462.421,963,300
25 Apr 2024460.94464.00456.72462.11462.112,006,500
24 Apr 2024465.29468.15460.35462.50462.504,043,100
23 Apr 2024458.48462.98457.31462.82462.822,029,100
22 Apr 2024457.50460.74455.13456.75456.752,157,400
19 Apr 2024458.89459.86452.59455.39455.392,546,300
18 Apr 2024460.50461.91453.80454.70454.701,998,900
17 Apr 2024462.77463.41458.15460.16460.161,735,000
16 Apr 2024460.00463.38459.00459.82459.821,787,200
15 Apr 2024470.24471.00458.43459.79459.792,070,500
12 Apr 2024466.00469.52462.11465.38465.382,486,300
11 Apr 2024468.28470.35464.19468.31468.312,299,900
10 Apr 2024470.17474.39468.85469.17469.172,710,500
09 Apr 2024477.97478.89467.83472.16472.162,218,000
08 Apr 2024476.40479.68474.28478.85478.851,961,800
08 Apr 20240.66 Dividend
05 Apr 2024474.00479.31472.53477.15476.492,462,400
04 Apr 2024479.97481.96469.00469.77469.122,552,600
03 Apr 2024480.44483.30477.21477.42476.762,265,000
02 Apr 2024476.97480.41476.30479.43478.773,265,100
01 Apr 2024480.66483.28477.33478.40477.741,648,200
28 Mar 2024477.91482.43477.28481.57480.902,214,500
27 Mar 2024480.50482.16474.75477.95477.292,309,400
26 Mar 2024477.72480.00472.31476.80476.142,515,100
25 Mar 2024481.60482.32474.41476.04475.382,600,300
22 Mar 2024488.31488.89481.46481.67481.002,277,300
21 Mar 2024488.53490.00483.40488.64487.962,580,300
20 Mar 2024484.32488.45483.64488.04487.361,691,100
19 Mar 2024481.62484.61479.51484.00483.332,049,500
18 Mar 2024478.64480.82476.65478.89478.232,072,300
15 Mar 2024473.34478.46473.08475.83475.174,179,300
14 Mar 2024481.02482.00477.18479.48478.822,757,700
13 Mar 2024474.23476.16472.78475.61474.952,103,900
12 Mar 2024470.53474.37468.71472.87472.221,853,900
11 Mar 2024469.00469.37464.69469.16468.511,774,500
08 Mar 2024467.10471.62467.10469.26468.611,596,900
07 Mar 2024473.20473.27465.89467.54466.892,178,100
06 Mar 2024467.16473.62467.16471.60470.951,917,100
05 Mar 2024467.37469.24464.62467.52466.872,015,100
04 Mar 2024475.67476.63465.77468.49467.843,212,400
01 Mar 2024474.91477.50473.90476.63475.971,748,300
29 Feb 2024478.00478.39472.05474.76474.103,072,500
28 Feb 2024474.17479.14473.67478.85478.191,931,900
27 Feb 2024474.55475.00469.95474.75474.092,011,100
26 Feb 2024473.00475.08472.00474.51473.852,066,900
23 Feb 2024473.73475.17471.86473.42472.771,764,100
22 Feb 2024461.81472.50461.58471.56470.912,572,800
21 Feb 2024453.31459.60452.00459.05458.422,896,500
20 Feb 2024452.80455.85450.12451.75451.135,044,200
16 Feb 2024474.17474.17467.07468.13467.482,237,200
15 Feb 2024465.83472.11465.23471.28470.632,354,100
14 Feb 2024462.00465.45459.44465.19464.552,202,700
13 Feb 2024456.76461.88456.04460.46459.822,407,700
12 Feb 2024459.18459.40456.08458.71458.081,794,500
09 Feb 2024458.06458.99456.37457.88457.252,155,400
08 Feb 2024460.00460.75457.45458.26457.632,081,300
07 Feb 2024461.21462.24459.62461.91461.272,544,300
06 Feb 2024455.36460.56455.36460.50459.862,201,900
05 Feb 2024459.51461.37455.53456.76456.132,438,800
02 Feb 2024462.21463.84458.50460.58459.942,050,300
01 Feb 2024455.00461.14454.05460.92460.283,292,700
31 Jan 2024450.00462.00446.62449.23448.614,740,500
30 Jan 2024440.90446.22440.05445.19444.572,663,600
29 Jan 2024435.78440.96434.67440.58439.972,314,200
26 Jan 2024432.55439.89430.67438.53437.922,725,400
25 Jan 2024436.00438.63434.46436.80436.202,977,800
24 Jan 2024438.53440.93435.76438.70438.092,725,700
23 Jan 2024440.27440.60437.86438.76438.152,328,600
22 Jan 2024438.98440.94437.26439.75439.142,715,500
19 Jan 2024432.55437.07429.34436.78436.182,400,200
18 Jan 2024428.64431.22427.45430.72430.122,075,700
17 Jan 2024425.48430.38425.48427.42426.832,690,400
16 Jan 2024427.44429.73426.52428.35427.762,398,000
12 Jan 2024429.95431.11427.70429.10428.511,892,400
11 Jan 2024430.00431.79425.77426.72426.132,320,600
10 Jan 2024426.00429.47424.15428.27427.682,709,300
09 Jan 2024419.10423.70418.54422.60422.022,439,300
08 Jan 2024419.44422.08416.53421.98421.402,125,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...