UK markets open in 6 hours

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
353.85-0.72 (-0.20%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021357.08359.39347.12353.85353.854,867,300
25 Feb 2021364.56367.32352.21354.57354.575,206,300
24 Feb 2021352.87368.79350.57367.32367.327,466,100
23 Feb 2021340.65354.28338.41350.42350.426,326,600
22 Feb 2021330.00344.12328.77340.66340.664,937,600
19 Feb 2021338.44339.00331.00333.17333.174,095,400
18 Feb 2021334.49339.95332.84338.46338.462,393,700
17 Feb 2021339.04340.38335.84337.33337.332,267,000
16 Feb 2021343.20344.00338.07341.21341.212,916,900
12 Feb 2021341.33343.12336.70341.00341.003,025,100
11 Feb 2021345.50349.59340.25342.87342.875,109,400
10 Feb 2021335.00335.47332.25334.21334.214,246,300
09 Feb 2021335.95336.22330.00333.44333.442,993,300
08 Feb 2021340.00341.49335.53337.03337.032,652,800
05 Feb 2021342.52344.33337.39338.75338.752,963,400
04 Feb 2021335.37343.25335.06340.83340.834,537,500
03 Feb 2021333.84336.00331.07332.82332.824,036,800
02 Feb 2021323.45336.16323.45334.37334.375,686,000
01 Feb 2021320.91323.52317.58321.56321.564,930,700
29 Jan 2021323.80325.68312.38316.29316.297,625,400
28 Jan 2021327.09329.00321.98324.28324.286,906,400
27 Jan 2021320.36323.00313.12315.49315.497,449,400
26 Jan 2021330.00330.54325.82327.70327.703,503,100
25 Jan 2021327.51329.95317.23329.19329.196,257,700
22 Jan 2021330.39335.15328.91328.99328.993,846,600
21 Jan 2021334.41336.86331.75334.44334.443,487,300
20 Jan 2021329.99337.93329.13334.91334.915,081,000
19 Jan 2021326.99329.13324.66325.94325.944,625,200
15 Jan 2021327.54329.69321.88323.26323.267,911,500
14 Jan 2021348.69349.58326.69326.93326.938,712,200
13 Jan 2021349.61349.76344.23346.33346.334,125,700
12 Jan 2021347.08348.00336.03342.92342.924,858,100
11 Jan 2021352.11353.42347.79348.20348.202,403,500
08 Jan 2021351.36354.98349.49353.85353.853,371,500
07 Jan 2021348.95352.37348.38349.86349.863,100,200
07 Jan 20210.44 Dividend
06 Jan 2021350.42354.03344.56347.55347.113,966,800
05 Jan 2021348.80353.00345.44347.42346.982,990,700
04 Jan 2021358.00358.13347.36351.49351.054,638,400
31 Dec 2020355.03359.41353.25356.94356.492,881,700
30 Dec 2020348.68357.82347.21355.55355.104,200,600
29 Dec 2020347.78348.75344.76346.66346.222,822,700
28 Dec 2020337.86345.59336.87344.47344.033,449,100
24 Dec 2020330.65336.37330.35336.00335.571,308,900
23 Dec 2020334.13335.21329.03329.23328.812,760,600
22 Dec 2020334.16335.22331.60332.24331.822,403,100
21 Dec 2020333.21336.15327.24334.37333.953,642,500
18 Dec 2020336.51341.60334.35340.33339.908,443,700
17 Dec 2020334.54338.33333.40336.90336.472,725,500
16 Dec 2020333.96334.00329.25332.10331.683,393,300
15 Dec 2020333.16335.22327.62333.65333.233,106,700
14 Dec 2020329.00338.75327.59331.15330.733,552,400
11 Dec 2020327.09331.57325.53327.42327.014,179,400
10 Dec 2020334.65335.54331.19331.52331.103,506,800
09 Dec 2020340.41341.71334.69336.85336.422,962,600
08 Dec 2020338.28342.83336.70340.79340.362,224,600
07 Dec 2020343.36347.99340.05340.96340.532,389,800
04 Dec 2020336.92344.35335.80344.35343.914,323,600
03 Dec 2020338.56342.32334.12335.14334.723,080,300
02 Dec 2020336.78340.24334.00340.22339.792,972,100
01 Dec 2020339.67342.63337.62338.88338.454,210,400
30 Nov 2020337.66338.05330.18336.51336.084,276,200
27 Nov 2020342.83342.88337.61339.07338.641,402,300
25 Nov 2020343.71343.71339.34341.32340.892,535,200
24 Nov 2020336.91344.11334.12342.39341.963,529,700
23 Nov 2020326.21333.20324.37332.04331.623,219,000
20 Nov 2020334.78335.16323.00323.00322.594,142,400
19 Nov 2020335.49339.16331.42333.88333.462,718,700
18 Nov 2020336.53340.95334.86335.94335.513,203,400
17 Nov 2020333.17337.77330.72336.50336.073,412,700
16 Nov 2020341.80342.65333.17335.45335.033,312,800
13 Nov 2020330.30336.11327.34335.03334.612,393,700
12 Nov 2020329.06333.09326.30328.29327.873,207,700
11 Nov 2020337.41337.70331.07332.39331.972,969,900
10 Nov 2020339.99345.86333.44334.78334.365,330,400
09 Nov 2020346.92357.00340.90344.56344.1210,933,700
06 Nov 2020315.98316.49310.09313.64313.242,978,500
05 Nov 2020315.14319.35313.58316.53316.133,794,400
04 Nov 2020305.09312.72302.24307.20306.814,790,100
03 Nov 2020294.45300.34291.78295.39295.024,097,700
02 Nov 2020294.24294.84288.12289.97289.605,094,900
30 Oct 2020289.85291.85281.20288.64288.276,892,800
29 Oct 2020293.20295.30287.55293.18292.819,582,300
28 Oct 2020301.69302.00288.60291.38291.0111,518,200
27 Oct 2020318.90319.56312.36317.11316.714,314,900
26 Oct 2020326.41327.24314.23318.06317.665,173,300
23 Oct 2020335.69335.69328.31329.61329.192,945,400
22 Oct 2020333.37335.38329.25333.60333.182,256,000
21 Oct 2020332.49336.32331.30333.42333.002,725,300
20 Oct 2020333.04336.80331.68331.72331.302,677,800
19 Oct 2020340.12341.30330.43331.67331.252,937,600
16 Oct 2020340.00344.98339.23339.40338.973,324,600
15 Oct 2020338.30339.61332.82338.57338.143,727,300
14 Oct 2020345.76347.19341.19342.70342.272,234,300
13 Oct 2020351.43351.50345.02345.84345.402,523,800
12 Oct 2020355.00355.00350.82352.04351.592,942,900
09 Oct 2020347.99353.36347.00352.39351.943,116,500
08 Oct 2020345.01347.69344.24345.15344.711,991,800
08 Oct 20200.4 Dividend
07 Oct 2020341.78344.65340.34343.90343.073,068,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...