UK markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
438.18+8.58 (+2.00%)
At close: 04:00PM EDT
438.98 +0.80 (+0.18%)
After hours: 07:55PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024432.28440.78432.11438.18438.182,039,600
25 Jul 2024433.94437.70429.56429.60429.602,384,300
24 Jul 2024434.00435.86428.86432.45432.453,764,800
23 Jul 2024448.05448.74441.11441.72441.722,385,500
22 Jul 2024445.41448.85443.25447.94447.942,111,700
19 Jul 2024451.22451.24443.57443.69443.692,121,700
18 Jul 2024448.75455.43447.48448.72448.723,339,900
17 Jul 2024442.40451.52442.06451.16451.162,925,000
16 Jul 2024446.94447.16439.70443.53443.532,846,600
15 Jul 2024440.33444.40438.74444.00444.001,727,700
12 Jul 2024437.40442.23437.32440.11440.112,645,600
11 Jul 2024432.00437.77430.11436.42436.424,032,600
10 Jul 2024434.61437.41429.05433.64433.644,760,900
09 Jul 2024446.65447.58442.79444.70444.701,608,400
09 Jul 20240.66 Dividend
08 Jul 2024449.28450.61445.00446.24445.581,802,700
05 Jul 2024447.11449.95444.28449.49448.832,220,700
03 Jul 2024445.32449.29444.28448.18447.523,192,400
02 Jul 2024435.00444.76435.00444.65443.992,061,300
01 Jul 2024440.80442.47435.55437.61436.963,149,700
28 Jun 2024444.64448.30438.72441.16440.514,105,000
27 Jun 2024448.57448.70442.00442.75442.103,313,800
26 Jun 2024452.75454.68451.39452.38451.712,451,400
25 Jun 2024458.48460.31453.80455.65454.982,529,600
24 Jun 2024454.93463.07454.93456.96456.282,597,100
21 Jun 2024452.19455.30450.26454.85454.185,062,400
20 Jun 2024451.06454.48448.36452.51451.843,006,800
18 Jun 2024447.06451.20446.70450.11449.442,636,500
17 Jun 2024442.43449.34441.68448.11447.452,351,900
14 Jun 2024443.34444.96441.20444.63443.972,161,500
13 Jun 2024443.00445.15439.32445.00444.342,916,600
12 Jun 2024451.49452.50441.60443.00442.342,738,900
11 Jun 2024447.84449.25445.11449.04448.381,777,300
10 Jun 2024448.42450.17444.37449.25448.591,954,500
07 Jun 2024449.45453.00447.26449.79449.121,664,700
06 Jun 2024448.49449.78444.63448.68448.021,887,100
05 Jun 2024446.80447.57442.31446.66446.002,157,000
04 Jun 2024443.36444.88441.32444.77444.112,096,600
03 Jun 2024443.48445.00437.89443.19442.532,123,800
31 May 2024442.69447.34439.26447.07446.413,917,100
30 May 2024442.21444.19440.67442.10441.452,189,900
29 May 2024442.11444.56441.80442.47441.821,876,900
28 May 2024450.00450.63442.40445.08444.422,670,800
24 May 2024452.51454.45450.32451.18450.512,162,100
23 May 2024456.52458.05450.44451.21450.542,084,600
22 May 2024458.90462.50455.17456.52455.841,713,700
21 May 2024457.91460.39455.63459.10458.422,166,000
20 May 2024459.48462.22458.78459.66458.981,397,200
17 May 2024460.45461.69458.11460.27459.591,985,900
16 May 2024460.00464.93458.82458.87458.192,412,200
15 May 2024452.79458.60452.79458.00457.322,437,800
14 May 2024457.92458.98449.30454.20453.532,991,000
13 May 2024456.93458.72455.51457.76457.082,069,300
10 May 2024457.33458.58454.98456.98456.301,729,900
09 May 2024453.55456.03453.55455.49454.821,970,100
08 May 2024454.00455.11449.92454.77454.102,332,400
07 May 2024451.76453.30447.53453.06452.392,345,300
06 May 2024447.23450.50445.56449.37448.712,536,200
03 May 2024444.91445.26436.90443.58442.923,711,500
02 May 2024443.00444.66438.05441.10440.453,866,500
01 May 2024445.80448.98438.38442.07441.424,979,100
30 Apr 2024456.26457.72450.88451.20450.532,698,800
29 Apr 2024460.95461.59455.68457.10456.422,120,700
26 Apr 2024462.91464.82460.94462.42461.741,963,300
25 Apr 2024460.94464.00456.72462.11461.432,006,500
24 Apr 2024465.29468.15460.35462.50461.824,043,100
23 Apr 2024458.48462.98457.31462.82462.142,029,100
22 Apr 2024457.50460.74455.13456.75456.072,157,400
19 Apr 2024458.89459.86452.59455.39454.722,546,300
18 Apr 2024460.50461.91453.80454.70454.031,998,900
17 Apr 2024462.77463.41458.15460.16459.481,735,000
16 Apr 2024460.00463.38459.00459.82459.141,787,200
15 Apr 2024470.24471.00458.43459.79459.112,070,500
12 Apr 2024466.00469.52462.11465.38464.692,486,300
11 Apr 2024468.28470.35464.19468.31467.622,299,900
10 Apr 2024470.17474.39468.85469.17468.482,710,500
09 Apr 2024477.97478.89467.83472.16471.462,218,000
08 Apr 2024476.40479.68474.28478.85478.141,961,800
08 Apr 20240.66 Dividend
05 Apr 2024474.00479.31472.53477.15475.792,462,400
04 Apr 2024479.97481.96469.00469.77468.432,552,600
03 Apr 2024480.44483.30477.21477.42476.052,265,000
02 Apr 2024476.97480.41476.30479.43478.063,265,100
01 Apr 2024480.66483.28477.33478.40477.031,648,200
28 Mar 2024477.91482.43477.28481.57480.192,214,500
27 Mar 2024480.50482.16474.75477.95476.582,309,400
26 Mar 2024477.72480.00472.31476.80475.442,515,100
25 Mar 2024481.60482.32474.41476.04474.682,600,300
22 Mar 2024488.31488.89481.46481.67480.292,277,300
21 Mar 2024488.53490.00483.40488.64487.242,580,300
20 Mar 2024484.32488.45483.64488.04486.641,691,100
19 Mar 2024481.62484.61479.51484.00482.622,049,500
18 Mar 2024478.64480.82476.65478.89477.522,072,300
15 Mar 2024473.34478.46473.08475.83474.474,179,300
14 Mar 2024481.02482.00477.18479.48478.112,757,700
13 Mar 2024474.23476.16472.78475.61474.252,103,900
12 Mar 2024470.53474.37468.71472.87471.521,853,900
11 Mar 2024469.00469.37464.69469.16467.821,774,500
08 Mar 2024467.10471.62467.10469.26467.921,596,900
07 Mar 2024473.20473.27465.89467.54466.202,178,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...