MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2019243.90244.50242.45243.49243.492,963,300
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
Dec 31, 2018186.92189.00186.36188.65188.063,658,500
Dec 28, 2018189.71190.10184.18186.16185.584,830,300
Dec 27, 2018183.98188.70180.16188.69188.104,695,200
Dec 26, 2018176.00186.50176.00186.43185.855,261,400
Dec 24, 2018173.15177.98171.89174.65174.114,351,900
Dec 21, 2018181.20185.27175.00175.19174.648,374,300
Dec 20, 2018185.60188.34180.23182.71182.146,562,600
Dec 19, 2018190.93194.35184.76187.12186.546,100,600
Dec 18, 2018192.06194.35190.10191.61191.014,345,200
Dec 17, 2018193.50193.54188.77190.45189.865,459,900
Dec 14, 2018196.60197.24193.19195.33194.723,801,700
Dec 13, 2018200.80202.20195.31198.96198.345,246,200
Dec 12, 2018200.46205.96200.26200.29199.675,160,100
Dec 11, 2018201.08201.40196.06197.74197.123,582,400
Dec 10, 2018194.65198.72193.00198.06197.444,101,000
Dec 07, 2018203.78206.52194.90196.50195.894,968,100
Dec 06, 2018194.80203.37194.22202.99202.366,558,900
Dec 04, 2018207.39209.52199.62200.49199.866,628,600
Dec 03, 2018206.01209.91205.94209.86209.216,599,900
Nov 30, 2018196.59201.67195.80201.07200.447,944,700
Nov 29, 2018202.05202.05196.31196.66196.055,447,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...