Advertisement
U.S. markets open in 3 hours 22 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
478.85+4.10 (+0.86%)
At close: 04:00PM EST
478.50 -0.35 (-0.07%)
Pre-Market: 05:46AM EST
Advertisement
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 2024474.17479.14473.67478.85478.851,931,900
Feb 27, 2024474.55475.00469.95474.75474.752,011,100
Feb 26, 2024473.00475.08472.00474.51474.512,066,900
Feb 23, 2024473.73475.17471.86473.42473.421,764,100
Feb 22, 2024461.81472.50461.58471.56471.562,572,800
Feb 21, 2024453.31459.60452.00459.05459.052,896,500
Feb 20, 2024452.80455.85450.12451.75451.755,044,200
Feb 16, 2024474.17474.17467.07468.13468.132,237,200
Feb 15, 2024465.83472.11465.23471.28471.282,354,100
Feb 14, 2024462.00465.45459.44465.19465.192,202,700
Feb 13, 2024456.76461.88456.04460.46460.462,407,700
Feb 12, 2024459.18459.40456.08458.71458.711,794,500
Feb 09, 2024458.06458.99456.37457.88457.882,155,400
Feb 08, 2024460.00460.75457.45458.26458.262,081,300
Feb 07, 2024461.21462.24459.62461.91461.912,544,300
Feb 06, 2024455.36460.56455.36460.50460.502,201,900
Feb 05, 2024459.51461.37455.53456.76456.762,438,800
Feb 02, 2024462.21463.84458.50460.58460.582,050,300
Feb 01, 2024455.00461.14454.05460.92460.923,292,700
Jan 31, 2024450.00462.00446.62449.23449.234,740,500
Jan 30, 2024440.90446.22440.05445.19445.192,663,600
Jan 29, 2024435.78440.96434.67440.58440.582,314,200
Jan 26, 2024432.55439.89430.67438.53438.532,725,400
Jan 25, 2024436.00438.63434.46436.80436.802,977,800
Jan 24, 2024438.53440.93435.76438.70438.702,725,700
Jan 23, 2024440.27440.60437.86438.76438.762,328,600
Jan 22, 2024438.98440.94437.26439.75439.752,715,500
Jan 19, 2024432.55437.07429.34436.78436.782,400,200
Jan 18, 2024428.64431.22427.45430.72430.722,075,700
Jan 17, 2024425.48430.38425.48427.42427.422,690,400
Jan 16, 2024427.44429.73426.52428.35428.352,398,000
Jan 12, 2024429.95431.11427.70429.10429.101,892,400
Jan 11, 2024430.00431.79425.77426.72426.722,320,600
Jan 10, 2024426.00429.47424.15428.27428.272,709,300
Jan 09, 2024419.10423.70418.54422.60422.602,439,300
Jan 08, 2024419.44422.08416.53421.98421.982,125,400
Jan 08, 20240.66 Dividend
Jan 05, 2024420.49422.76416.99419.42418.762,415,900
Jan 04, 2024418.50423.45418.28419.77419.112,042,600
Jan 03, 2024421.20421.34417.50418.77418.113,093,700
Jan 02, 2024424.09424.28419.56421.89421.232,463,700
Dec 29, 2023426.68428.35424.27426.51425.841,706,100
Dec 28, 2023423.77428.36423.68426.32425.651,505,000
Dec 27, 2023423.00425.01422.96424.36423.691,324,100
Dec 26, 2023425.00425.72422.95423.67423.001,258,200
Dec 22, 2023424.75427.17422.96424.10423.431,759,000
Dec 21, 2023421.79423.90420.61423.44422.772,213,600
Dec 20, 2023425.08427.61419.24419.45418.793,058,300
Dec 19, 2023424.05426.68422.52425.47424.802,256,200
Dec 18, 2023419.53425.09419.53424.43423.762,686,900
Dec 15, 2023412.62419.26411.60418.57417.915,566,600
Dec 14, 2023425.01425.85415.90418.56417.903,989,700
Dec 13, 2023421.86426.37419.15424.68424.013,694,200
Dec 12, 2023417.00421.00414.70420.75420.092,736,500
Dec 11, 2023412.46416.17412.38415.71415.062,236,000
Dec 08, 2023412.22413.67409.23412.16411.511,959,300
Dec 07, 2023412.07413.57409.99413.15412.502,363,000
Dec 06, 2023411.43413.82407.16410.38409.732,224,200
Dec 05, 2023407.09409.05404.32408.69408.052,755,600
Dec 04, 2023413.83414.85408.03408.23407.593,097,900
Dec 01, 2023412.89416.60411.57414.36413.712,171,400
Nov 30, 2023410.10414.16408.78413.83413.183,203,500
Nov 29, 2023411.01412.08409.42409.82409.182,151,400
Nov 28, 2023409.08410.64407.46409.01408.372,645,000
Nov 27, 2023411.00412.72408.25408.97408.332,665,900
Nov 24, 2023412.49412.97410.53412.50411.851,053,500
Nov 22, 2023412.26412.85410.15410.33409.681,967,900
Nov 21, 2023405.72410.35405.69408.95408.312,567,500
Nov 20, 2023400.72405.20398.26404.40403.762,768,300
Nov 17, 2023399.97401.12397.91400.30399.672,365,500
Nov 16, 2023398.01399.95395.55397.10396.483,060,600
Nov 15, 2023397.47399.28394.76396.83396.212,434,600
Nov 14, 2023397.18401.68396.75397.65397.022,733,900
Nov 13, 2023394.35395.63393.02394.35393.731,614,600
Nov 10, 2023390.04395.09386.74394.38393.762,807,000
Nov 09, 2023390.96391.45387.27387.96387.352,657,100
Nov 08, 2023387.11391.37387.00389.70389.092,838,400
Nov 07, 2023386.00389.59384.30388.87388.262,324,200
Nov 06, 2023387.10388.25384.21386.16385.552,020,500
Nov 03, 2023385.00388.44383.73386.05385.442,269,100
Nov 02, 2023380.30383.04378.49382.69382.092,816,000
Nov 01, 2023378.67380.40375.04377.82377.232,354,700
Oct 31, 2023373.32377.68373.11376.35375.762,978,800
Oct 30, 2023366.52373.23364.72372.42371.833,386,400
Oct 27, 2023366.49368.29359.77364.08363.513,624,900
Oct 26, 2023371.02375.55363.04364.59364.026,920,100
Oct 25, 2023384.00388.63382.24386.31385.703,504,500
Oct 24, 2023385.50389.43383.87386.91386.302,003,300
Oct 23, 2023382.31387.86381.00383.67383.071,771,800
Oct 20, 2023387.87389.99384.17384.41383.812,652,500
Oct 19, 2023393.85394.83385.50387.87387.263,472,800
Oct 18, 2023399.11401.37392.56393.21392.591,951,400
Oct 17, 2023399.64403.61398.45401.77401.142,176,000
Oct 16, 2023400.24404.43398.78401.16400.532,202,100
Oct 13, 2023398.81402.14395.08398.03397.402,235,600
Oct 12, 2023403.80405.34397.32399.90399.271,779,000
Oct 11, 2023403.25405.13397.36399.81399.182,055,600
Oct 10, 2023395.54402.72393.85400.37399.742,713,800
Oct 09, 2023394.46396.50389.58394.74394.122,475,100
Oct 06, 2023393.23401.00390.50397.97397.342,484,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...