MA - Mastercard Incorporated

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2019292.31292.50289.68290.40290.402,425,200
05 Dec 2019287.95290.95286.40289.85289.852,580,300
04 Dec 2019288.50289.62286.12286.84286.842,743,300
03 Dec 2019282.20287.60281.50287.09287.092,528,300
02 Dec 2019290.59290.75283.89286.47286.473,062,300
29 Nov 2019290.23293.00290.23292.23292.231,754,400
27 Nov 2019289.03292.00288.91291.70291.702,163,500
26 Nov 2019288.50290.65287.82289.38289.385,712,800
25 Nov 2019284.00288.99283.70287.61287.613,760,200
22 Nov 2019284.83285.36281.21282.57282.572,968,100
21 Nov 2019284.60286.52283.59284.45284.452,777,000
20 Nov 2019285.00287.73282.86285.38285.382,903,900
19 Nov 2019281.52286.58280.94285.31285.313,013,800
18 Nov 2019280.00281.77278.40280.86280.862,715,900
15 Nov 2019280.64280.90278.13280.78280.782,544,200
14 Nov 2019277.45279.63276.70279.63279.632,365,900
13 Nov 2019276.51280.46275.00278.07278.073,320,600
12 Nov 2019277.60279.50275.77277.14277.142,217,200
11 Nov 2019273.08277.13273.06277.00277.002,132,600
08 Nov 2019271.70274.95271.70274.89274.892,241,300
07 Nov 2019270.02275.08269.86272.79272.794,277,800
06 Nov 2019270.30271.67268.88269.86269.863,742,900
05 Nov 2019276.50276.95268.42269.00269.004,717,500
04 Nov 2019280.64282.24275.81276.33276.333,726,600
01 Nov 2019279.00280.39276.12279.05279.052,879,900
31 Oct 2019276.38279.09275.06276.81276.815,355,700
30 Oct 2019274.64277.47273.00277.15277.153,485,500
29 Oct 2019277.60278.29273.08274.29274.294,706,700
28 Oct 2019273.26275.93271.37275.93275.933,796,600
25 Oct 2019266.26272.18265.56270.19270.192,760,200
24 Oct 2019263.56269.33263.56268.75268.753,791,900
23 Oct 2019262.68264.19258.51260.85260.855,367,000
22 Oct 2019274.90275.35261.01261.26261.265,619,500
21 Oct 2019271.93274.36269.50274.30274.302,921,200
18 Oct 2019275.24276.68269.90270.63270.634,052,300
17 Oct 2019279.35280.44275.93276.51276.512,396,600
16 Oct 2019277.10279.03274.80278.27278.272,689,400
15 Oct 2019277.21279.96275.96278.56278.563,006,600
14 Oct 2019277.56278.56275.56276.38276.382,042,500
11 Oct 2019276.20280.00275.12275.91275.913,493,000
10 Oct 2019271.56274.71271.26273.83273.832,194,700
09 Oct 2019269.96273.14269.50272.24272.242,169,600
08 Oct 2019269.82271.08266.59267.07267.072,818,900
08 Oct 20190.33 Dividend
07 Oct 2019271.31273.50270.41272.19271.862,861,900
04 Oct 2019269.51274.48269.16274.06273.732,671,400
03 Oct 2019264.25268.54260.41268.29267.963,948,100
02 Oct 2019268.16268.94262.52264.48264.164,308,900
01 Oct 2019271.49273.65270.04270.94270.613,066,400
30 Sep 2019270.99272.07269.32271.57271.243,128,700
27 Sep 2019275.39275.63267.69269.13268.803,175,700
26 Sep 2019273.23275.44272.63273.89273.562,924,600
25 Sep 2019270.25272.99266.61272.75272.424,083,600
24 Sep 2019275.63277.44269.06271.12270.794,120,300
23 Sep 2019270.30273.74270.00273.15272.823,092,000
20 Sep 2019277.79278.59270.91271.17270.845,540,800
19 Sep 2019275.96278.15274.85275.91275.582,623,800
18 Sep 2019276.77276.85270.44275.10274.772,975,900
17 Sep 2019274.55278.63273.95276.25275.922,929,500
16 Sep 2019273.47275.76272.71274.08273.752,755,100
13 Sep 2019277.99278.15273.04276.32275.984,631,100
12 Sep 2019273.39278.77273.19276.40276.065,497,900
11 Sep 2019274.92276.00269.20269.95269.626,342,300
10 Sep 2019281.34281.50270.34272.33272.008,683,800
09 Sep 2019293.49293.69280.10283.36283.024,795,900
06 Sep 2019291.94293.07290.05291.38291.032,783,300
05 Sep 2019290.29293.46289.60292.08291.733,808,300
04 Sep 2019282.77286.21282.15286.10285.752,631,000
03 Sep 2019279.99282.84278.50280.11279.772,350,800
30 Aug 2019282.59282.96278.73281.37281.032,600,300
29 Aug 2019281.00281.98278.88281.38281.042,297,200
28 Aug 2019275.23278.65273.37278.24277.902,306,900
27 Aug 2019276.74279.09274.91276.64276.302,169,400
26 Aug 2019274.88276.43272.98276.43276.092,184,400
23 Aug 2019280.00282.09270.21271.89271.564,415,000
22 Aug 2019282.11282.89276.76280.77280.432,975,800
21 Aug 2019279.64282.10279.29282.01281.672,492,200
20 Aug 2019278.40279.56275.85277.04276.702,583,600
19 Aug 2019277.00278.57275.21278.07277.732,502,300
16 Aug 2019274.98275.96273.79274.36274.032,718,100
15 Aug 2019269.28273.15268.09271.89271.563,364,300
14 Aug 2019269.82272.47265.85267.15266.833,750,300
13 Aug 2019269.83275.37268.00274.53274.203,899,800
12 Aug 2019272.85274.98268.89270.00269.673,322,600
09 Aug 2019275.51276.90273.08274.95274.623,410,500
08 Aug 2019272.00278.08271.60278.04277.704,135,500
07 Aug 2019263.40270.00260.25269.31268.984,476,000
06 Aug 2019261.80265.15260.18264.68264.364,918,500
05 Aug 2019260.00262.65253.90256.84256.536,861,300
02 Aug 2019272.00272.50265.68269.45269.124,438,000
01 Aug 2019273.93279.31271.64274.16273.834,988,100
31 Jul 2019278.67278.98265.69272.27271.945,513,100
30 Jul 2019279.34282.37275.45278.16277.823,957,900
29 Jul 2019283.12283.33280.43281.44281.103,677,700
26 Jul 2019280.60282.29280.08282.07281.732,942,100
25 Jul 2019280.00280.90277.55279.35279.012,312,200
24 Jul 2019278.17280.30276.38280.25279.912,805,200
23 Jul 2019280.00280.42276.90278.97278.632,275,400
22 Jul 2019276.91279.36276.07278.61278.272,092,400
19 Jul 2019279.43279.48275.42275.60275.273,048,200
*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