MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 2019278.40279.56275.85277.04277.042,229,795
Aug 19, 2019277.00278.57275.21278.07278.072,502,300
Aug 16, 2019274.98275.96268.09274.36274.362,693,800
Aug 15, 2019269.28273.15268.09271.89271.893,355,200
Aug 14, 2019269.82272.47265.85267.15267.153,677,100
Aug 13, 2019269.83275.37268.00274.53274.533,899,800
Aug 12, 2019272.85274.98268.89270.00270.003,322,600
Aug 09, 2019275.51276.90273.08274.95274.953,410,500
Aug 08, 2019272.00278.08271.60278.04278.044,135,500
Aug 07, 2019263.40270.00260.25269.31269.314,476,000
Aug 06, 2019261.80265.15260.18264.68264.684,918,500
Aug 05, 2019260.00262.65253.90256.84256.846,861,300
Aug 02, 2019272.00272.50265.68269.45269.454,438,000
Aug 01, 2019273.93279.31271.64274.16274.164,988,100
Jul 31, 2019278.67278.98265.69272.27272.275,513,100
Jul 30, 2019279.34282.37275.45278.16278.163,957,900
Jul 29, 2019283.12283.33280.43281.44281.443,677,700
Jul 26, 2019280.60282.29280.08282.07282.072,942,100
Jul 25, 2019280.00280.90277.55279.35279.352,312,200
Jul 24, 2019278.17280.30276.38280.25280.252,805,200
Jul 23, 2019280.00280.42276.90278.97278.972,275,400
Jul 22, 2019276.91279.36276.07278.61278.612,092,400
Jul 19, 2019279.43279.48275.42275.60275.603,048,200
Jul 18, 2019275.00277.25274.74276.78276.783,242,100
Jul 17, 2019277.39278.47275.27275.28275.282,318,900
Jul 16, 2019279.00280.63275.31276.62276.622,976,000
Jul 15, 2019280.46280.59278.55279.37279.373,349,500
Jul 12, 2019279.24279.74276.26279.54279.542,299,700
Jul 11, 2019277.60278.65276.08278.32278.322,583,900
Jul 10, 2019274.17277.10274.15275.38275.382,323,000
Jul 09, 2019269.82273.65269.50273.34273.342,477,400
Jul 08, 2019270.10272.07269.46271.23271.232,291,700
Jul 08, 20190.33 Dividend
Jul 05, 2019271.50272.77269.09272.14271.812,561,000
Jul 03, 2019271.00273.08270.78273.08272.751,896,800
Jul 02, 2019266.88270.60266.43270.57270.242,649,100
Jul 01, 2019269.99269.99264.87266.77266.452,646,800
Jun 28, 2019263.09264.84261.33264.53264.214,400,300
Jun 27, 2019262.44263.58260.40261.10260.782,186,900
Jun 26, 2019260.88262.65259.99261.30260.983,869,400
Jun 25, 2019266.04266.31259.12259.73259.423,138,000
Jun 24, 2019265.85267.10265.13265.30264.982,538,100
Jun 21, 2019265.82268.15264.42264.47264.154,285,800
Jun 20, 2019263.49267.70262.50266.79266.474,667,300
Jun 19, 2019258.83260.62258.30259.87259.554,326,500
Jun 18, 2019261.70262.25255.07258.81258.503,921,300
Jun 17, 2019261.00261.71258.05259.20258.893,332,200
Jun 14, 2019259.99261.98259.42260.10259.783,158,200
Jun 13, 2019265.00265.23260.25261.20260.884,331,000
Jun 12, 2019262.45264.21261.36263.85263.532,295,300
Jun 11, 2019267.47267.89259.18263.66263.343,119,600
Jun 10, 2019269.00269.85265.28266.10265.784,469,000
Jun 07, 2019260.00266.87259.62265.80265.483,691,800
Jun 06, 2019256.36258.70254.86257.83257.523,443,500
Jun 05, 2019251.47256.97250.15256.26255.954,742,400
Jun 04, 2019245.13249.37241.72249.18248.884,862,200
Jun 03, 2019251.80252.98240.25242.26241.975,452,100
May 31, 2019251.98253.66250.84251.49251.195,041,400
May 30, 2019254.27256.06252.79254.19253.882,817,400
May 29, 2019252.25254.25251.27253.56253.254,014,300
May 28, 2019252.66257.76252.65253.43253.126,252,100
May 24, 2019253.14253.37250.33251.48251.182,710,800
May 23, 2019254.75255.70248.33249.73249.435,072,500
May 22, 2019254.75258.86254.50256.90256.592,936,000
May 21, 2019255.00255.95253.79255.36255.052,881,600
May 20, 2019250.49254.39249.33253.49253.182,951,500
May 17, 2019251.11254.29250.84252.55252.243,129,800
May 16, 2019250.44255.15250.33253.42253.114,911,900
May 15, 2019244.33251.04244.21249.15248.854,186,900
May 14, 2019242.12247.44241.90245.94245.643,862,100
May 13, 2019241.51243.91240.36241.38241.094,136,900
May 10, 2019243.87248.72241.33247.43247.132,816,200
May 09, 2019241.89245.53239.96245.31245.013,891,000
May 08, 2019244.54247.55243.75245.33245.033,050,700
May 07, 2019247.27247.73242.60245.06244.764,257,500
May 06, 2019241.49249.08240.05248.64248.343,022,000
May 03, 2019248.61249.85247.46247.95247.653,194,200
May 02, 2019247.56248.27244.28247.19246.894,747,300
May 01, 2019254.90256.25248.67248.75248.455,146,000
Apr 30, 2019251.09257.43250.51254.24253.937,179,600
Apr 29, 2019246.88248.21245.86247.13246.833,274,900
Apr 26, 2019246.05247.15243.22246.68246.383,349,300
Apr 25, 2019244.70246.85244.02245.61245.313,152,400
Apr 24, 2019243.63246.08242.81245.29244.993,255,200
Apr 23, 2019243.90244.50242.45243.49243.193,108,400
Apr 22, 2019239.80243.14239.07243.05242.762,217,700
Apr 18, 2019242.53242.65240.46240.89240.603,016,800
Apr 17, 2019240.67241.24238.95241.00240.712,829,200
Apr 16, 2019240.00240.97238.95240.09239.802,564,300
Apr 15, 2019239.52239.86237.19239.15238.863,437,500
Apr 12, 2019237.03239.00236.08238.83238.543,452,100
Apr 11, 2019238.00238.00235.04236.04235.751,908,200
Apr 10, 2019237.00237.95236.11237.06236.771,984,200
Apr 09, 2019235.29237.25235.00235.91235.622,491,300
Apr 08, 2019235.72236.28233.12236.27235.982,714,500
Apr 08, 20190.33 Dividend
Apr 05, 2019237.21237.96236.11236.63236.012,590,000
Apr 04, 2019238.70238.77233.76236.06235.443,096,300
Apr 03, 2019240.28240.93237.82238.93238.312,911,700
Apr 02, 2019239.23239.87238.07239.26238.643,386,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...