MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019275.24276.68269.90270.63270.634,052,300
Oct 17, 2019279.35280.44275.93276.51276.512,396,600
Oct 16, 2019277.10279.03274.80278.27278.272,689,400
Oct 15, 2019277.21279.96275.96278.56278.563,006,600
Oct 14, 2019277.56278.56275.56276.38276.382,042,500
Oct 11, 2019276.20280.00275.12275.91275.913,493,000
Oct 10, 2019271.56274.71271.26273.83273.832,194,700
Oct 09, 2019269.96273.14269.50272.24272.242,169,600
Oct 08, 2019269.82271.08266.59267.07267.072,818,900
Oct 08, 20190.33 Dividend
Oct 07, 2019271.31273.50270.41272.19271.862,861,900
Oct 04, 2019269.51274.48269.16274.06273.732,671,400
Oct 03, 2019264.25268.54260.41268.29267.963,948,100
Oct 02, 2019268.16268.94262.52264.48264.164,308,900
Oct 01, 2019271.49273.65270.04270.94270.613,066,400
Sep 30, 2019270.99272.07269.32271.57271.243,128,700
Sep 27, 2019275.39275.63267.69269.13268.803,175,700
Sep 26, 2019273.23275.44272.63273.89273.562,924,600
Sep 25, 2019270.25272.99266.61272.75272.424,083,600
Sep 24, 2019275.63277.44269.06271.12270.794,120,300
Sep 23, 2019270.30273.74270.00273.15272.823,092,000
Sep 20, 2019277.79278.59270.91271.17270.845,540,800
Sep 19, 2019275.96278.15274.85275.91275.582,623,800
Sep 18, 2019276.77276.85270.44275.10274.772,975,900
Sep 17, 2019274.55278.63273.95276.25275.922,929,500
Sep 16, 2019273.47275.76272.71274.08273.752,755,100
Sep 13, 2019277.99278.15273.04276.32275.984,631,100
Sep 12, 2019273.39278.77273.19276.40276.065,497,900
Sep 11, 2019274.92276.00269.20269.95269.626,342,300
Sep 10, 2019281.34281.50270.34272.33272.008,683,800
Sep 09, 2019293.49293.69280.10283.36283.024,795,900
Sep 06, 2019291.94293.07290.05291.38291.032,783,300
Sep 05, 2019290.29293.46289.60292.08291.733,808,300
Sep 04, 2019282.77286.21282.15286.10285.752,631,000
Sep 03, 2019279.99282.84278.50280.11279.772,350,800
Aug 30, 2019282.59282.96278.73281.37281.032,600,300
Aug 29, 2019281.00281.98278.88281.38281.042,297,200
Aug 28, 2019275.23278.65273.37278.24277.902,306,900
Aug 27, 2019276.74279.09274.91276.64276.302,169,400
Aug 26, 2019274.88276.43272.98276.43276.092,184,400
Aug 23, 2019280.00282.09270.21271.89271.564,415,000
Aug 22, 2019282.11282.89276.76280.77280.432,975,800
Aug 21, 2019279.64282.10279.29282.01281.672,492,200
Aug 20, 2019278.40279.56275.85277.04276.702,583,600
Aug 19, 2019277.00278.57275.21278.07277.732,502,300
Aug 16, 2019274.98275.96273.79274.36274.032,718,100
Aug 15, 2019269.28273.15268.09271.89271.563,364,300
Aug 14, 2019269.82272.47265.85267.15266.833,750,300
Aug 13, 2019269.83275.37268.00274.53274.203,899,800
Aug 12, 2019272.85274.98268.89270.00269.673,322,600
Aug 09, 2019275.51276.90273.08274.95274.623,410,500
Aug 08, 2019272.00278.08271.60278.04277.704,135,500
Aug 07, 2019263.40270.00260.25269.31268.984,476,000
Aug 06, 2019261.80265.15260.18264.68264.364,918,500
Aug 05, 2019260.00262.65253.90256.84256.536,861,300
Aug 02, 2019272.00272.50265.68269.45269.124,438,000
Aug 01, 2019273.93279.31271.64274.16273.834,988,100
Jul 31, 2019278.67278.98265.69272.27271.945,513,100
Jul 30, 2019279.34282.37275.45278.16277.823,957,900
Jul 29, 2019283.12283.33280.43281.44281.103,677,700
Jul 26, 2019280.60282.29280.08282.07281.732,942,100
Jul 25, 2019280.00280.90277.55279.35279.012,312,200
Jul 24, 2019278.17280.30276.38280.25279.912,805,200
Jul 23, 2019280.00280.42276.90278.97278.632,275,400
Jul 22, 2019276.91279.36276.07278.61278.272,092,400
Jul 19, 2019279.43279.48275.42275.60275.273,048,200
Jul 18, 2019275.00277.25274.74276.78276.443,241,000
Jul 17, 2019277.39278.47275.27275.28274.952,318,900
Jul 16, 2019279.00280.63275.31276.62276.282,976,000
Jul 15, 2019280.46280.59278.55279.37279.033,349,500
Jul 12, 2019279.24279.74276.26279.54279.202,299,700
Jul 11, 2019277.60278.65276.08278.32277.982,583,900
Jul 10, 2019274.17277.10274.15275.38275.052,323,000
Jul 09, 2019269.82273.65269.50273.34273.012,477,400
Jul 08, 2019270.10272.07269.46271.23270.902,291,700
Jul 08, 20190.33 Dividend
Jul 05, 2019271.50272.77269.09272.14271.482,561,000
Jul 03, 2019271.00273.08270.78273.08272.421,896,800
Jul 02, 2019266.88270.60266.43270.57269.912,649,100
Jul 01, 2019269.99269.99264.87266.77266.122,646,800
Jun 28, 2019263.09264.84261.33264.53263.894,400,300
Jun 27, 2019262.44263.58260.40261.10260.472,186,900
Jun 26, 2019260.88262.65259.99261.30260.673,869,400
Jun 25, 2019266.04266.31259.12259.73259.103,138,000
Jun 24, 2019265.85267.10265.13265.30264.662,538,100
Jun 21, 2019265.82268.15264.42264.47263.834,285,800
Jun 20, 2019263.49267.70262.50266.79266.144,667,300
Jun 19, 2019258.83260.62258.30259.87259.244,326,500
Jun 18, 2019261.70262.25255.07258.81258.183,921,300
Jun 17, 2019261.00261.71258.05259.20258.573,332,200
Jun 14, 2019259.99261.98259.42260.10259.473,158,200
Jun 13, 2019265.00265.23260.25261.20260.574,331,000
Jun 12, 2019262.45264.21261.36263.85263.212,295,300
Jun 11, 2019267.47267.89259.18263.66263.023,119,600
Jun 10, 2019269.00269.85265.28266.10265.464,469,000
Jun 07, 2019260.00266.87259.62265.80265.163,691,800
Jun 06, 2019256.36258.70254.86257.83257.213,443,500
Jun 05, 2019251.47256.97250.15256.26255.644,742,400
Jun 04, 2019245.13249.37241.72249.18248.584,862,200
Jun 03, 2019251.80252.98240.25242.26241.675,452,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...