MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2019254.75258.86254.50256.90256.902,936,000
May 21, 2019255.00255.95253.79255.36255.362,881,600
May 20, 2019250.49254.39249.33253.49253.492,951,500
May 17, 2019251.11254.29250.84252.55252.553,129,800
May 16, 2019250.44255.15250.33253.42253.424,911,900
May 15, 2019244.33251.04244.21249.15249.154,186,900
May 14, 2019242.12247.44241.90245.94245.943,862,100
May 13, 2019241.51243.91240.36241.38241.384,136,900
May 10, 2019243.87248.72241.33247.43247.432,816,200
May 09, 2019241.89245.53239.96245.31245.313,891,000
May 08, 2019244.54247.55243.75245.33245.333,050,700
May 07, 2019247.27247.73242.60245.06245.064,257,500
May 06, 2019241.49249.08240.05248.64248.643,022,000
May 03, 2019248.61249.85247.46247.95247.953,194,200
May 02, 2019247.56248.27244.28247.19247.194,747,300
May 01, 2019254.90256.25248.67248.75248.755,146,000
Apr 30, 2019251.09257.43250.51254.24254.247,179,600
Apr 29, 2019246.88248.21245.86247.13247.133,274,900
Apr 26, 2019246.05247.15243.22246.68246.683,349,300
Apr 25, 2019244.70246.85244.02245.61245.613,152,400
Apr 24, 2019243.63246.08242.81245.29245.293,255,200
Apr 23, 2019243.90244.50242.45243.49243.493,108,400
Apr 22, 2019239.80243.14239.07243.05243.052,217,700
Apr 18, 2019242.53242.65240.46240.89240.893,016,800
Apr 17, 2019240.67241.24238.95241.00241.002,829,200
Apr 16, 2019240.00240.97238.95240.09240.092,564,300
Apr 15, 2019239.52239.86237.19239.15239.153,437,500
Apr 12, 2019237.03239.00236.08238.83238.833,452,100
Apr 11, 2019238.00238.00235.04236.04236.041,908,200
Apr 10, 2019237.00237.95236.11237.06237.061,984,200
Apr 09, 2019235.29237.25235.00235.91235.912,491,300
Apr 08, 2019235.72236.28233.12236.27236.272,714,500
Apr 08, 20190.33 Dividend
Apr 05, 2019237.21237.96236.11236.63236.302,590,000
Apr 04, 2019238.70238.77233.76236.06235.733,096,300
Apr 03, 2019240.28240.93237.82238.93238.602,912,500
Apr 02, 2019239.23239.87238.07239.26238.933,386,400
Apr 01, 2019238.30239.75236.94239.05238.723,475,900
Mar 29, 2019236.49236.64233.97235.45235.123,453,900
Mar 28, 2019233.42235.33232.37234.86234.532,712,100
Mar 27, 2019233.92234.20229.65232.52232.202,640,700
Mar 26, 2019232.96233.63231.45233.29232.963,046,900
Mar 25, 2019230.39231.94228.55230.42230.103,506,500
Mar 22, 2019234.84236.00230.68230.76230.443,709,400
Mar 21, 2019228.20237.08228.18235.87235.544,441,100
Mar 20, 2019229.73231.94227.84229.89229.573,747,400
Mar 19, 2019231.54232.10230.33231.01230.693,212,000
Mar 18, 2019232.29232.50229.11230.39230.072,734,100
Mar 15, 2019228.82232.76228.81231.17230.853,894,200
Mar 14, 2019228.70230.21227.41229.51229.192,838,700
Mar 13, 2019228.37231.33227.80228.50228.182,690,400
Mar 12, 2019226.59228.20226.22226.94226.622,478,700
Mar 11, 2019222.94226.13222.84225.64225.332,670,100
Mar 08, 2019218.38222.19215.93221.87221.562,691,800
Mar 07, 2019223.62224.44220.74222.41222.103,879,600
Mar 06, 2019225.85226.51223.95224.47224.162,849,300
Mar 05, 2019226.23226.92225.29226.22225.902,779,100
Mar 04, 2019227.31228.50223.67226.29225.972,977,700
Mar 01, 2019226.88228.15225.36227.25226.933,001,400
Feb 28, 2019224.09225.60223.66224.77224.463,240,400
Feb 27, 2019223.04224.61221.74224.57224.262,119,500
Feb 26, 2019222.16225.18222.05224.00223.692,852,300
Feb 25, 2019225.00225.40223.00223.32223.013,359,200
Feb 22, 2019220.00223.63219.70223.32223.013,295,300
Feb 21, 2019220.21221.03218.62219.31219.003,528,800
Feb 20, 2019221.22221.83219.40221.11220.803,103,600
Feb 19, 2019221.43221.96220.36220.59220.282,836,700
Feb 15, 2019222.19222.35220.48222.11221.802,758,500
Feb 14, 2019219.51220.98218.62219.81219.502,875,600
Feb 13, 2019219.79221.28219.44220.54220.232,996,600
Feb 12, 2019218.56219.49217.64218.91218.603,411,400
Feb 11, 2019216.99218.65216.34217.10216.802,974,400
Feb 08, 2019212.00216.63212.00216.58216.283,248,400
Feb 07, 2019213.46214.45211.60213.97213.672,742,900
Feb 06, 2019215.25215.90213.68215.30215.002,698,000
Feb 05, 2019215.00216.70214.95215.86215.563,091,500
Feb 04, 2019214.35214.95213.20214.91214.614,397,500
Feb 01, 2019211.99214.64211.20213.77213.476,470,100
Jan 31, 2019209.80212.97208.00211.13210.8411,316,200
Jan 30, 2019200.42204.83199.90204.02203.744,079,500
Jan 29, 2019200.19200.67197.66199.24198.963,661,900
Jan 28, 2019200.74200.98198.06200.16199.883,277,200
Jan 25, 2019202.19203.89199.79202.94202.664,677,500
Jan 24, 2019198.42200.20197.93199.79199.512,792,000
Jan 23, 2019201.05201.06196.60198.35198.073,086,100
Jan 22, 2019199.79201.00197.65199.46199.184,457,700
Jan 18, 2019201.18202.53200.02202.00201.724,866,600
Jan 17, 2019197.45200.40197.10199.31199.032,764,100
Jan 16, 2019197.51198.41196.50197.77197.493,546,300
Jan 15, 2019195.22197.35193.10196.52196.253,783,000
Jan 14, 2019194.38197.00194.00195.43195.163,336,500
Jan 11, 2019196.07196.70194.71195.90195.632,500,100
Jan 10, 2019193.03197.24191.32196.95196.683,693,600
Jan 09, 2019194.30196.55193.28195.77195.505,471,500
Jan 08, 2019189.90192.49188.50192.28192.015,069,700
Jan 08, 20190.33 Dividend
Jan 07, 2019190.63193.02189.71191.22190.624,219,200
Jan 04, 2019184.85191.25184.44189.76189.174,452,900
Jan 03, 2019187.50187.51180.98181.18180.625,070,900
Jan 02, 2019185.83190.82185.31189.74189.154,294,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...