MA - Mastercard Incorporated

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2020304.33306.89301.31302.42302.423,290,100
01 Jul 2020295.96303.27295.12301.17301.173,801,300
30 Jun 2020293.09296.60291.01295.70295.704,283,500
29 Jun 2020291.34293.15285.15292.93292.933,642,200
26 Jun 2020296.88298.11289.17289.34289.344,922,500
25 Jun 2020294.16298.39290.67298.01298.013,294,800
24 Jun 2020305.00305.52293.06294.01294.015,086,000
23 Jun 2020307.03310.43304.42306.88306.883,801,500
22 Jun 2020299.60304.95297.73304.44304.443,489,200
19 Jun 2020309.50309.50296.50296.50296.504,533,500
18 Jun 2020301.83305.10300.50304.85304.852,776,600
17 Jun 2020305.00307.48303.08303.76303.762,562,800
16 Jun 2020305.91309.09300.11304.48304.484,013,100
15 Jun 2020290.00298.92288.75297.17297.175,932,900
12 Jun 2020298.79299.99290.89297.79297.794,509,900
11 Jun 2020305.01306.49291.06291.25291.256,505,300
10 Jun 2020312.39316.06310.29313.15313.154,089,000
09 Jun 2020309.78313.47308.20311.49311.493,314,800
08 Jun 2020311.06313.58307.05310.41310.413,724,300
05 Jun 2020306.81312.18305.65311.88311.885,058,200
04 Jun 2020305.44306.62299.34301.37301.374,147,700
03 Jun 2020305.48308.11302.21307.07307.073,429,700
02 Jun 2020304.99306.11301.69303.59303.594,131,300
01 Jun 2020300.80303.06297.90301.40301.402,841,800
29 May 2020302.00304.43298.87300.89300.894,932,900
28 May 2020300.98310.00298.84302.30302.304,520,800
27 May 2020304.00304.73292.12299.77299.775,147,900
26 May 2020304.62305.00301.94303.33303.335,246,900
22 May 2020295.06296.80293.01294.91294.912,897,000
21 May 2020299.37299.93292.75294.26294.263,944,100
20 May 2020295.75301.15295.39298.80298.804,592,200
19 May 2020289.17297.82287.49290.73290.735,211,800
18 May 2020285.46292.09285.00289.90289.906,042,000
15 May 2020276.04279.14273.29278.94278.943,813,300
14 May 2020270.20277.56263.96277.31277.316,294,200
13 May 2020272.30276.07264.19269.16269.164,802,100
12 May 2020280.45282.33272.11272.11272.114,031,400
11 May 2020279.50282.81277.63281.23281.234,056,200
08 May 2020283.40283.42279.50282.44282.443,217,800
07 May 2020277.81282.45277.24278.47278.474,371,400
06 May 2020276.96276.96271.55272.44272.443,261,900
05 May 2020276.84277.85273.30273.98273.983,926,200
04 May 2020265.50270.07263.01269.26269.263,747,100
01 May 2020268.70273.99267.21268.74268.745,067,800
30 Apr 2020278.43281.63273.41274.97274.975,888,200
29 Apr 2020278.45285.00276.26283.69283.698,505,000
28 Apr 2020270.40272.65262.96264.60264.604,344,000
27 Apr 2020260.22265.72259.51265.12265.124,099,900
24 Apr 2020258.43259.83252.83258.76258.763,824,700
23 Apr 2020259.39262.42255.27255.86255.864,270,600
22 Apr 2020251.46258.60251.00256.91256.915,085,300
21 Apr 2020246.65249.39244.10245.35245.355,964,600
20 Apr 2020254.51256.63249.67251.73251.736,042,700
17 Apr 2020258.25260.70251.51259.97259.9710,412,100
16 Apr 2020258.39258.39244.71246.76246.7611,455,400
15 Apr 2020260.51262.95255.62257.14257.1410,240,700
14 Apr 2020269.88275.64269.20270.72270.726,354,400
13 Apr 2020268.20268.70255.75263.34263.347,114,400
09 Apr 2020275.13276.00267.72269.40269.406,662,900
08 Apr 2020262.51271.88258.91270.95270.955,690,100
08 Apr 20200.4 Dividend
07 Apr 2020281.61282.87258.48259.08258.688,627,300
06 Apr 2020252.00267.11250.01265.94265.538,636,700
03 Apr 2020236.98239.88230.31237.03236.664,163,000
02 Apr 2020228.39239.37227.35238.88238.516,446,600
01 Apr 2020230.94237.10227.10228.61228.266,646,200
31 Mar 2020252.46253.42241.08241.56241.1910,373,900
30 Mar 2020245.85254.25244.65253.25252.865,765,800
27 Mar 2020250.24256.07244.70247.65247.277,819,300
26 Mar 2020257.90265.81252.62263.18262.779,957,900
25 Mar 2020247.90266.30240.36256.48256.0812,642,700
24 Mar 2020215.92238.44215.00237.07236.7011,654,800
23 Mar 2020203.28215.68199.99203.30202.9911,588,700
20 Mar 2020236.02236.02210.00211.42211.0910,518,600
19 Mar 2020224.01238.50211.55227.15226.809,126,400
18 Mar 2020222.34229.10213.22227.93227.5811,352,800
17 Mar 2020240.48250.50231.96237.88237.5112,665,200
16 Mar 2020234.49257.73229.26235.65235.2912,111,500
13 Mar 2020258.78270.03245.50270.01269.599,934,900
12 Mar 2020244.53262.49240.93241.50241.1315,031,500
11 Mar 2020272.95274.04263.31269.76269.348,366,800
10 Mar 2020276.42280.87262.86280.57280.148,131,400
09 Mar 2020265.00279.24261.18262.01261.618,498,300
06 Mar 2020282.69288.85278.62287.01286.577,061,500
05 Mar 2020295.71298.71288.24290.73290.286,621,300
04 Mar 2020299.11302.80292.75302.36301.896,463,800
03 Mar 2020314.59314.59290.83292.00291.558,051,100
02 Mar 2020298.89306.96289.44306.74306.279,688,100
28 Feb 2020274.89290.39273.55290.25289.8012,855,500
27 Feb 2020285.03297.45280.94285.82285.3813,808,400
26 Feb 2020302.00307.89297.89298.04297.589,403,300
25 Feb 2020321.34323.23300.76302.89302.4212,715,700
24 Feb 2020317.51329.34313.84324.67324.177,816,000
21 Feb 2020342.55343.89335.61339.70339.184,997,100
20 Feb 2020345.74347.25338.17344.45343.924,316,000
19 Feb 2020343.99347.24342.63344.56344.033,040,300
18 Feb 2020341.62343.10340.39341.24340.713,597,300
14 Feb 2020337.46341.04337.03340.95340.422,716,300
13 Feb 2020332.31337.83332.13335.84335.323,001,000
12 Feb 2020330.82334.45329.22334.16333.642,451,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more