MA - Mastercard Incorporated

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Feb 2020321.34323.23300.76302.89302.8912,436,576
24 Feb 2020317.51329.34313.84324.67324.677,788,400
21 Feb 2020342.55343.89335.61339.70339.704,997,100
20 Feb 2020345.74347.25338.17344.45344.454,316,000
19 Feb 2020343.99347.24342.63344.56344.563,040,300
18 Feb 2020341.62343.10340.39341.24341.243,597,300
14 Feb 2020337.46341.04337.03340.95340.952,716,300
13 Feb 2020332.31337.83332.13335.84335.843,001,000
12 Feb 2020330.82334.45329.22334.16334.162,451,000
11 Feb 2020335.00335.52329.66330.92330.923,449,300
10 Feb 2020325.62330.28325.51330.28330.283,848,100
07 Feb 2020328.00329.85325.87327.00327.002,584,200
06 Feb 2020329.32331.23327.68329.30329.303,422,000
05 Feb 2020335.00335.00324.17328.32328.323,868,000
04 Feb 2020328.24331.74326.29329.12329.124,158,200
03 Feb 2020318.80325.48318.43324.52324.524,242,200
31 Jan 2020323.14324.46314.50315.94315.945,586,800
30 Jan 2020319.00324.70318.01324.46324.463,512,100
29 Jan 2020323.00324.44316.77320.32320.324,389,400
28 Jan 2020315.80321.52315.46320.27320.273,486,200
27 Jan 2020315.10319.36312.50315.77315.774,367,500
24 Jan 2020326.57327.09321.66323.67323.673,634,700
23 Jan 2020325.00325.25322.32324.98324.984,188,300
22 Jan 2020324.95326.79324.12324.31324.313,518,500
21 Jan 2020322.41325.66321.49321.93321.935,998,600
17 Jan 2020321.43324.03319.24323.66323.664,821,000
16 Jan 2020317.50320.33314.99320.30320.303,323,300
15 Jan 2020312.19315.73311.04314.25314.254,664,200
14 Jan 2020316.18316.42309.86310.64310.644,951,400
13 Jan 2020313.26315.64312.90315.21315.213,236,400
10 Jan 2020311.58311.95308.74311.17311.172,948,000
09 Jan 2020308.28310.94308.02309.10309.103,292,600
08 Jan 2020300.78306.95300.51305.10305.103,224,400
08 Jan 20200.4 Dividend
07 Jan 2020301.74303.38299.88300.21299.813,182,000
06 Jan 2020297.36301.33296.02301.23300.833,307,200
03 Jan 2020299.46302.42298.60300.43300.032,501,300
02 Jan 2020300.46303.53299.50303.39302.993,272,400
31 Dec 2019296.10298.93295.77298.59298.192,478,600
30 Dec 2019300.83301.05295.28297.72297.322,717,600
27 Dec 2019300.00301.53298.18300.74300.342,042,600
26 Dec 2019298.11299.37297.80299.20298.801,369,200
24 Dec 2019297.96298.31296.60297.48297.08641,100
23 Dec 2019298.74299.83297.10297.27296.873,590,500
20 Dec 2019300.55300.55296.81298.57298.175,099,400
19 Dec 2019294.49298.18294.11297.53297.132,536,900
18 Dec 2019295.20297.30294.74294.74294.352,902,700
17 Dec 2019298.50298.50293.77296.00295.613,354,500
16 Dec 2019298.11299.48296.86296.96296.564,210,700
13 Dec 2019290.79296.53289.80296.09295.703,565,400
12 Dec 2019289.90292.75288.27292.21291.822,746,400
11 Dec 2019289.76290.32288.11290.05289.662,298,100
10 Dec 2019289.00290.17287.71288.61288.232,514,300
09 Dec 2019289.19290.96288.26289.06288.671,903,000
06 Dec 2019292.31292.50289.68290.40290.012,425,200
05 Dec 2019287.95290.95286.40289.85289.462,580,300
04 Dec 2019288.50289.62286.12286.84286.462,743,300
03 Dec 2019282.20287.60281.50287.09286.712,528,300
02 Dec 2019290.59290.75283.89286.47286.093,062,300
29 Nov 2019290.23293.00290.23292.23291.841,754,400
27 Nov 2019289.03292.00288.91291.70291.312,163,500
26 Nov 2019288.50290.65287.82289.38288.995,712,800
25 Nov 2019284.00288.99283.70287.61287.233,760,200
22 Nov 2019284.83285.36281.21282.57282.192,968,100
21 Nov 2019284.60286.52283.59284.45284.072,777,000
20 Nov 2019285.00287.73282.86285.38285.002,903,900
19 Nov 2019281.52286.58280.94285.31284.933,013,800
18 Nov 2019280.00281.77278.40280.86280.492,715,900
15 Nov 2019280.64280.90278.13280.78280.412,544,200
14 Nov 2019277.45279.63276.70279.63279.262,365,900
13 Nov 2019276.51280.46275.00278.07277.703,320,600
12 Nov 2019277.60279.50275.77277.14276.772,217,200
11 Nov 2019273.08277.13273.06277.00276.632,132,600
08 Nov 2019271.70274.95271.70274.89274.522,241,300
07 Nov 2019270.02275.08269.86272.79272.434,277,800
06 Nov 2019270.30271.67268.88269.86269.503,742,900
05 Nov 2019276.50276.95268.42269.00268.644,717,500
04 Nov 2019280.64282.24275.81276.33275.963,726,600
01 Nov 2019279.00280.39276.12279.05278.682,879,900
31 Oct 2019276.38279.09275.06276.81276.445,355,700
30 Oct 2019274.64277.47273.00277.15276.783,485,500
29 Oct 2019277.60278.29273.08274.29273.924,706,700
28 Oct 2019273.26275.93271.37275.93275.563,796,600
25 Oct 2019266.26272.18265.56270.19269.832,760,200
24 Oct 2019263.56269.33263.56268.75268.393,791,900
23 Oct 2019262.68264.19258.51260.85260.505,367,000
22 Oct 2019274.90275.35261.01261.26260.915,619,500
21 Oct 2019271.93274.36269.50274.30273.932,921,200
18 Oct 2019275.24276.68269.90270.63270.274,052,300
17 Oct 2019279.35280.44275.93276.51276.142,396,600
16 Oct 2019277.10279.03274.80278.27277.902,689,400
15 Oct 2019277.21279.96275.96278.56278.193,006,600
14 Oct 2019277.56278.56275.56276.38276.012,042,500
11 Oct 2019276.20280.00275.12275.91275.543,493,000
10 Oct 2019271.56274.71271.26273.83273.472,194,700
09 Oct 2019269.96273.14269.50272.24271.882,169,600
08 Oct 2019269.82271.08266.59267.07266.712,818,900
08 Oct 20190.33 Dividend
07 Oct 2019271.31273.50270.41272.19271.502,861,900
04 Oct 2019269.51274.48269.16274.06273.362,671,400
*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