Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
336.18+3.96 (+1.19%)
At close: 04:00PM EDT
336.00 -0.18 (-0.05%)
After hours: 07:43PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022335.70339.61327.69336.18336.183,426,200
May 19, 2022330.00336.21324.43332.22332.224,380,700
May 18, 2022333.62341.60333.56335.90335.904,521,400
May 17, 2022340.11341.18332.53338.86338.862,802,300
May 16, 2022328.54333.55325.03329.73329.732,062,300
May 13, 2022327.67335.23326.09332.80332.803,536,000
May 12, 2022321.77325.58312.77321.24321.243,891,500
May 11, 2022325.48331.00318.55325.87325.874,263,900
May 10, 2022332.31333.68323.05325.33325.335,003,500
May 09, 2022341.00342.39324.89327.99327.995,777,400
May 06, 2022346.25351.26340.78347.12347.123,635,200
May 05, 2022362.10367.77349.03353.37353.373,424,800
May 04, 2022359.37369.24353.66368.52368.523,346,600
May 03, 2022361.59363.44353.44357.79357.792,686,900
May 02, 2022363.00364.93350.59359.04359.043,903,800
Apr 29, 2022372.05377.12361.75363.38363.384,740,700
Apr 28, 2022369.13381.97368.79378.83378.836,843,300
Apr 27, 2022357.00373.74356.00361.57361.575,702,300
Apr 26, 2022347.94350.06343.58344.11344.113,116,400
Apr 25, 2022349.28355.06347.15354.60354.603,380,400
Apr 22, 2022360.50362.10350.61351.18351.182,968,800
Apr 21, 2022369.48375.22363.46364.44364.443,605,300
Apr 20, 2022366.66371.89363.87365.29365.293,377,300
Apr 19, 2022356.81364.67356.07363.87363.872,999,300
Apr 18, 2022353.99360.76353.22356.80356.801,871,400
Apr 14, 2022357.18362.95356.87357.82357.823,358,900
Apr 13, 2022344.41357.00342.87355.14355.143,048,500
Apr 12, 2022350.00354.48344.48345.80345.804,038,500
Apr 11, 2022350.64351.50345.82347.37347.371,809,200
Apr 08, 2022347.30355.89345.65352.27352.272,235,100
Apr 07, 2022351.18352.90345.81349.55349.552,848,500
Apr 06, 2022356.47357.09349.58353.55353.553,864,500
Apr 05, 2022363.31367.63361.93363.32363.322,215,900
Apr 04, 2022364.25369.76363.15366.91366.913,027,200
Apr 01, 2022359.22367.89358.17363.97363.973,806,800
Mar 31, 2022359.58364.12357.36357.38357.384,095,700
Mar 30, 2022364.01368.28359.62362.24362.242,614,200
Mar 29, 2022358.72370.76357.10367.55367.555,512,400
Mar 28, 2022348.51350.56343.53350.49350.493,134,600
Mar 25, 2022350.41351.54345.65349.02349.022,173,800
Mar 24, 2022342.25349.45340.70349.35349.352,482,700
Mar 23, 2022343.40346.73341.75342.18342.182,527,800
Mar 22, 2022346.78353.93345.51349.53349.534,669,900
Mar 21, 2022346.02350.00342.49345.58345.586,053,800
Mar 18, 2022346.70352.74342.49350.09350.096,790,800
Mar 17, 2022341.60346.88339.75346.44346.443,244,200
Mar 16, 2022341.99350.94336.68344.68344.684,340,800
Mar 15, 2022332.42338.38331.21335.00335.003,738,900
Mar 14, 2022329.10336.88327.26328.59328.594,122,700
Mar 11, 2022330.03330.97324.03324.79324.792,987,700
Mar 10, 2022321.94326.12319.75324.59324.593,771,300
Mar 09, 2022323.15329.45321.11328.13328.134,015,900
Mar 08, 2022311.39324.73305.61314.33314.335,048,200
Mar 07, 2022329.58329.80312.11312.92312.926,874,300
Mar 04, 2022336.90338.83324.00330.76330.764,670,900
Mar 03, 2022347.63349.50340.70340.99340.993,975,900
Mar 02, 2022342.96348.32338.69344.09344.094,997,900
Mar 01, 2022357.85361.58341.22344.48344.485,894,200
Feb 28, 2022362.19365.36355.66360.82360.824,952,400
Feb 25, 2022367.22372.59361.70369.09369.093,817,900
Feb 24, 2022345.94370.54341.31369.38369.387,425,000
Feb 23, 2022371.97373.56360.13361.23361.233,802,500
Feb 22, 2022365.00374.32363.80368.29368.293,897,900
Feb 18, 2022374.51374.81369.00369.95369.954,083,800
Feb 17, 2022378.60381.29372.17373.70373.703,972,500
Feb 16, 2022379.96385.00376.78382.93382.933,424,800
Feb 15, 2022374.58383.07373.40381.54381.545,800,400
Feb 14, 2022368.82377.29366.76374.16374.163,678,400
Feb 11, 2022377.86380.90367.64369.77369.774,345,600
Feb 10, 2022371.72380.00370.56374.39374.393,995,000
Feb 09, 2022385.60388.45380.60381.37381.375,492,800
Feb 08, 2022377.54379.77370.54374.37374.375,825,300
Feb 07, 2022382.20382.40373.31376.13376.134,767,500
Feb 04, 2022387.57388.15376.41382.20382.206,045,400
Feb 03, 2022388.54392.94386.49390.07390.074,209,200
Feb 02, 2022389.29399.92382.75396.75396.756,115,000
Feb 01, 2022385.76395.50382.42392.06392.065,841,100
Jan 31, 2022378.68386.55376.29386.38386.386,345,200
Jan 28, 2022359.05382.77355.38382.51382.518,813,400
Jan 27, 2022349.08359.63334.33350.53350.538,416,100
Jan 26, 2022343.36354.77341.25344.66344.667,438,600
Jan 25, 2022343.32347.04333.39338.76338.766,994,400
Jan 24, 2022342.57350.10330.59349.42349.427,472,800
Jan 21, 2022362.50368.13354.11355.08355.084,867,100
Jan 20, 2022361.83373.07361.67364.00364.005,043,200
Jan 19, 2022362.41369.30359.71360.73360.734,464,800
Jan 18, 2022370.79372.14365.20366.30366.304,933,900
Jan 14, 2022364.32374.78364.15372.14372.144,029,900
Jan 13, 2022368.61377.68367.88369.52369.523,892,900
Jan 12, 2022368.94372.12367.07367.31367.315,783,100
Jan 11, 2022363.53368.06356.09366.29366.294,131,200
Jan 10, 2022370.91370.91348.77363.91363.916,009,300
Jan 07, 2022366.39371.79364.11369.65369.654,551,200
Jan 06, 2022368.69374.22366.50370.00370.004,781,100
Jan 06, 20220.49 Dividend
Jan 05, 2022374.00382.50372.51373.90373.415,976,600
Jan 04, 2022371.99382.40371.65375.39374.906,854,500
Jan 03, 2022359.79372.32359.25370.95370.464,708,200
Dec 31, 2021357.95363.38356.78359.32358.851,984,000
Dec 30, 2021362.00364.65359.11360.99360.521,558,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement