MA Historical Prices | Mastercard Incorporated Common Stock

Dow

0.08% Nasdaq

0.11%

Mastercard Incorporated (MA)

-NYSE

569.73 6.98(1.21%) 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	587.00	588.29	576.14	576.71	561,200	576.71
May 21, 2013	584.53	589.00	582.40	584.85	391,800	584.85
May 20, 2013	583.14	588.54	582.02	583.34	446,600	583.34
May 17, 2013	574.36	585.00	572.25	584.78	624,200	584.78
May 16, 2013	572.87	573.66	570.14	570.14	440,900	570.14
May 15, 2013	570.34	574.95	569.16	574.36	655,500	574.36
May 14, 2013	557.86	571.25	556.42	569.68	656,800	569.68
May 13, 2013	553.00	558.41	553.00	555.84	344,100	555.84
May 10, 2013	553.79	557.54	533.79	555.13	467,000	555.13
May 9, 2013	552.95	556.17	549.89	551.88	438,700	551.88
May 8, 2013	551.17	554.96	548.28	553.72	439,100	553.72
May 7, 2013	548.08	551.93	545.44	551.26	433,300	551.26
May 6, 2013	553.60	556.77	547.03	547.73	606,300	547.73
May 3, 2013	551.74	557.66	550.63	553.55	794,100	553.55
May 2, 2013	536.00	547.33	535.69	545.53	947,000	545.53
May 1, 2013	538.77	544.85	536.02	539.82	1,011,000	539.82
Apr 30, 2013	539.79	552.93	539.57	552.93	798,700	552.93
Apr 29, 2013	537.48	539.99	535.35	539.01	380,900	539.01
Apr 26, 2013	534.22	538.16	533.47	535.33	454,300	535.33
Apr 25, 2013	534.13	539.00	525.15	535.14	378,700	535.14
Apr 24, 2013	531.97	534.75	531.23	532.02	266,300	532.02
Apr 23, 2013	525.94	531.19	523.59	531.00	356,900	531.00
Apr 22, 2013	522.05	523.69	518.79	522.11	439,800	522.11
Apr 19, 2013	522.83	523.71	518.56	521.96	510,600	521.96
Apr 18, 2013	525.75	526.48	521.00	521.00	643,400	521.00
Apr 17, 2013	527.25	530.86	524.68	525.76	631,000	525.76
Apr 16, 2013	523.11	531.58	522.06	531.58	549,400	531.58
Apr 15, 2013	530.23	533.85	521.71	521.71	528,100	521.71
Apr 12, 2013	534.65	536.42	529.61	532.99	679,400	532.99
Apr 11, 2013	534.42	542.32	532.57	541.24	567,900	541.24
Apr 10, 2013	529.67	537.98	528.43	534.43	483,900	534.43
Apr 9, 2013	534.00	534.35	523.15	527.64	901,100	527.64
Apr 8, 2013	530.69	535.66	529.78	534.37	363,100	534.37
Apr 5, 2013	527.04	532.40	526.99	531.60	578,300	531.60
Apr 5, 2013	0.60 Dividend
Apr 4, 2013	532.75	535.64	530.14	534.22	443,200	533.62
Apr 3, 2013	540.85	542.96	530.39	533.25	533,000	532.65
Apr 2, 2013	540.70	543.99	539.02	540.59	369,600	539.98
Apr 1, 2013	542.44	546.90	536.00	537.23	550,100	536.63
Mar 28, 2013	538.40	541.96	536.90	541.13	668,900	540.52
Mar 27, 2013	532.21	540.73	530.38	538.03	648,300	537.43
Mar 26, 2013	523.00	537.19	522.22	535.47	910,600	534.87
Mar 25, 2013	520.25	523.96	518.77	519.99	542,000	519.41
Mar 22, 2013	515.82	518.78	515.53	517.50	505,200	516.92
Mar 21, 2013	516.44	517.72	513.22	514.01	550,500	513.43
Mar 20, 2013	516.00	518.70	514.35	518.62	455,200	518.04
Mar 19, 2013	516.22	517.84	508.16	511.60	630,900	511.03
Mar 18, 2013	515.31	519.66	514.73	515.01	562,600	514.43
Mar 15, 2013	525.99	528.83	518.22	519.37	1,159,800	518.79
Mar 14, 2013	528.55	531.25	526.71	527.18	556,700	526.59
Mar 13, 2013	522.33	528.37	521.12	527.48	471,500	526.89
Mar 12, 2013	529.87	530.99	522.23	523.16	479,800	522.57
Mar 11, 2013	529.58	532.47	528.41	530.89	409,100	530.29
Mar 8, 2013	530.05	530.32	524.46	529.23	506,800	528.64
Mar 7, 2013	527.72	530.00	525.70	526.67	668,500	526.08
Mar 6, 2013	525.52	531.23	523.35	527.58	517,900	526.99
Mar 5, 2013	522.53	530.78	521.85	527.10	589,500	526.51
Mar 4, 2013	515.98	522.41	515.76	521.41	348,600	520.82
Mar 1, 2013	515.00	519.51	513.29	518.30	414,200	517.72
Feb 28, 2013	515.19	521.37	513.39	517.82	614,800	517.24
Feb 27, 2013	510.96	516.17	507.97	515.19	699,400	514.61
Feb 26, 2013	513.54	515.77	507.36	509.70	795,500	509.13
Feb 25, 2013	525.34	526.00	510.90	510.90	867,200	510.33
Feb 22, 2013	522.91	524.43	517.29	523.83	659,100	523.24
Feb 21, 2013	514.00	520.93	510.56	519.59	681,400	519.01
Feb 20, 2013	522.00	524.21	512.91	512.91	537,700	512.33
Feb 19, 2013	525.00	526.49	520.96	522.86	423,400	522.27
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mastercard Incorporated (MA)