UK Markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
363.91+3.89 (+1.08%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 May 2021363.03364.71361.49363.91363.912,959,100
13 May 2021359.33362.84357.92360.02360.022,626,000
12 May 2021364.75365.38355.64356.62356.623,293,200
11 May 2021361.01368.93359.27367.61367.613,073,100
10 May 2021375.79376.00365.41366.34366.343,193,700
07 May 2021377.26378.64373.56375.40375.402,935,900
06 May 2021371.14375.73365.70375.48375.483,787,300
05 May 2021377.93377.93368.03369.14369.142,341,700
04 May 2021377.07378.21371.58375.91375.913,321,200
03 May 2021385.47386.87376.85379.40379.403,344,100
30 Apr 2021382.86385.00375.61382.06382.064,043,200
29 Apr 2021391.50392.39383.81388.95388.954,637,100
28 Apr 2021390.70401.50390.70395.65395.654,065,300
27 Apr 2021388.22390.43386.14389.07389.072,270,000
26 Apr 2021387.83392.94387.10387.47387.472,255,000
23 Apr 2021384.35389.88383.46387.06387.062,294,800
22 Apr 2021383.08389.50381.99383.36383.363,713,700
21 Apr 2021378.59384.10376.67383.10383.102,466,300
20 Apr 2021380.19381.31373.56376.63376.633,135,900
19 Apr 2021384.90387.74381.32382.16382.163,360,900
16 Apr 2021389.00389.10383.67386.17386.172,725,500
15 Apr 2021381.17387.37380.97386.49386.492,942,200
14 Apr 2021377.00380.95375.60378.32378.322,317,400
13 Apr 2021379.06380.10376.80378.13378.132,652,800
12 Apr 2021378.08380.94376.18379.84379.842,896,600
09 Apr 2021376.08380.35374.44380.08380.082,429,300
08 Apr 2021373.00379.31372.75377.74377.743,528,400
08 Apr 20210.44 Dividend
07 Apr 2021369.14373.96369.00371.08370.642,958,300
06 Apr 2021364.90370.75362.50369.57369.132,661,900
05 Apr 2021366.80370.52364.34368.32367.882,180,300
01 Apr 2021357.04363.40355.24363.30362.873,701,800
31 Mar 2021359.59361.50355.78356.05355.634,372,600
30 Mar 2021360.78364.57357.10358.20357.782,885,800
29 Mar 2021364.24365.35358.61362.91362.484,054,900
26 Mar 2021359.93366.61357.26366.14365.712,741,200
25 Mar 2021358.01359.47354.15358.36357.942,961,800
24 Mar 2021357.08364.99356.00359.65359.223,550,000
23 Mar 2021359.30359.30353.51355.27354.853,756,300
22 Mar 2021355.94361.65354.00358.40357.984,140,400
19 Mar 2021364.80366.28350.14356.51356.0912,224,300
18 Mar 2021375.03375.48365.04367.00366.567,205,700
17 Mar 2021381.85385.10375.87378.68378.233,240,900
16 Mar 2021382.70385.28378.69382.38381.933,445,100
15 Mar 2021383.31387.86378.64381.76381.314,216,200
12 Mar 2021381.14383.93379.24382.71382.262,467,500
11 Mar 2021385.50389.50382.60384.38383.923,729,700
10 Mar 2021376.60384.00373.00381.70381.254,509,500
09 Mar 2021375.00387.32372.72376.52376.075,832,800
08 Mar 2021362.40382.46361.79371.33370.897,213,300
05 Mar 2021354.92361.79346.42360.88360.454,643,200
04 Mar 2021360.10361.63344.68349.50349.094,572,000
03 Mar 2021360.00365.43355.45360.25359.823,692,300
02 Mar 2021362.00366.61359.34362.82362.393,559,200
01 Mar 2021360.68366.45359.18362.90362.474,382,900
26 Feb 2021357.08359.39347.12353.85353.434,868,500
25 Feb 2021364.56367.32352.21354.57354.155,207,500
24 Feb 2021352.87368.79350.57367.32366.887,467,400
23 Feb 2021340.65354.28338.41350.42350.006,326,600
22 Feb 2021330.00344.12328.77340.66340.264,940,300
19 Feb 2021338.44339.00331.00333.17332.774,095,800
18 Feb 2021334.49339.95332.84338.46338.062,393,700
17 Feb 2021339.04340.38335.84337.33336.932,267,000
16 Feb 2021343.20344.00338.07341.21340.812,916,900
12 Feb 2021341.33343.12336.70341.00340.603,025,100
11 Feb 2021345.50349.59340.25342.87342.465,110,800
10 Feb 2021335.00335.47332.25334.21333.814,246,300
09 Feb 2021335.95336.22330.00333.44333.042,993,300
08 Feb 2021340.00341.49335.53337.03336.632,652,800
05 Feb 2021342.52344.33337.39338.75338.352,964,800
04 Feb 2021335.37343.25335.06340.83340.434,537,500
03 Feb 2021333.84336.00331.07332.82332.434,036,800
02 Feb 2021323.45336.16323.45334.37333.975,686,000
01 Feb 2021320.91323.52317.58321.56321.184,930,700
29 Jan 2021323.80325.68312.38316.29315.917,627,200
28 Jan 2021327.09329.00321.98324.28323.906,906,400
27 Jan 2021320.36323.00313.12315.49315.127,449,400
26 Jan 2021330.00330.54325.82327.70327.313,503,100
25 Jan 2021327.51329.95317.23329.19328.806,257,700
22 Jan 2021330.39335.15328.91328.99328.603,846,600
21 Jan 2021334.41336.86331.75334.44334.043,487,300
20 Jan 2021329.99337.93329.13334.91334.515,081,000
19 Jan 2021326.99329.13324.66325.94325.554,625,200
15 Jan 2021327.54329.69321.88323.26322.887,911,500
14 Jan 2021348.69349.58326.69326.93326.548,712,200
13 Jan 2021349.61349.76344.23346.33345.924,125,700
12 Jan 2021347.08348.00336.03342.92342.514,858,100
11 Jan 2021352.11353.42347.79348.20347.792,403,500
08 Jan 2021351.36354.98349.49353.85353.433,371,500
07 Jan 2021348.95352.37348.38349.86349.453,100,200
07 Jan 20210.44 Dividend
06 Jan 2021350.42354.03344.56347.55346.703,966,800
05 Jan 2021348.80353.00345.44347.42346.572,990,700
04 Jan 2021358.00358.13347.36351.49350.634,638,400
31 Dec 2020355.03359.41353.25356.94356.072,881,700
30 Dec 2020348.68357.82347.21355.55354.684,200,600
29 Dec 2020347.78348.75344.76346.66345.812,822,700
28 Dec 2020337.86345.59336.87344.47343.633,449,100
24 Dec 2020330.65336.37330.35336.00335.181,308,900
23 Dec 2020334.13335.21329.03329.23328.422,760,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...