MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020321.43324.03319.24323.66323.664,820,000
Jan 16, 2020317.50320.33314.99320.30320.303,323,300
Jan 15, 2020312.19315.73311.04314.25314.254,664,200
Jan 14, 2020316.18316.42309.86310.64310.644,951,400
Jan 13, 2020313.26315.64312.90315.21315.213,236,400
Jan 10, 2020311.58311.95308.74311.17311.172,948,000
Jan 09, 2020308.28310.94308.02309.10309.103,292,600
Jan 08, 2020300.78306.95300.51305.10305.103,224,400
Jan 08, 20200.4 Dividend
Jan 07, 2020301.74303.38299.88300.21299.813,182,000
Jan 06, 2020297.36301.33296.02301.23300.833,307,200
Jan 03, 2020299.46302.42298.60300.43300.032,501,300
Jan 02, 2020300.46303.53299.50303.39302.993,272,400
Dec 31, 2019296.10298.93295.77298.59298.192,478,600
Dec 30, 2019300.83301.05295.28297.72297.322,717,600
Dec 27, 2019300.00301.53298.18300.74300.342,042,600
Dec 26, 2019298.11299.37297.80299.20298.801,369,200
Dec 24, 2019297.96298.31296.60297.48297.08641,100
Dec 23, 2019298.74299.83297.10297.27296.873,590,500
Dec 20, 2019300.55300.55296.81298.57298.175,099,400
Dec 19, 2019294.49298.18294.11297.53297.132,536,900
Dec 18, 2019295.20297.30294.74294.74294.352,902,700
Dec 17, 2019298.50298.50293.77296.00295.613,354,500
Dec 16, 2019298.11299.48296.86296.96296.564,210,700
Dec 13, 2019290.79296.53289.80296.09295.703,565,400
Dec 12, 2019289.90292.75288.27292.21291.822,746,400
Dec 11, 2019289.76290.32288.11290.05289.662,298,100
Dec 10, 2019289.00290.17287.71288.61288.232,514,300
Dec 09, 2019289.19290.96288.26289.06288.671,903,000
Dec 06, 2019292.31292.50289.68290.40290.012,425,200
Dec 05, 2019287.95290.95286.40289.85289.462,580,300
Dec 04, 2019288.50289.62286.12286.84286.462,743,300
Dec 03, 2019282.20287.60281.50287.09286.712,528,300
Dec 02, 2019290.59290.75283.89286.47286.093,062,300
Nov 29, 2019290.23293.00290.23292.23291.841,754,400
Nov 27, 2019289.03292.00288.91291.70291.312,163,500
Nov 26, 2019288.50290.65287.82289.38288.995,712,800
Nov 25, 2019284.00288.99283.70287.61287.233,760,200
Nov 22, 2019284.83285.36281.21282.57282.192,968,100
Nov 21, 2019284.60286.52283.59284.45284.072,777,000
Nov 20, 2019285.00287.73282.86285.38285.002,903,900
Nov 19, 2019281.52286.58280.94285.31284.933,013,800
Nov 18, 2019280.00281.77278.40280.86280.492,715,900
Nov 15, 2019280.64280.90278.13280.78280.412,544,200
Nov 14, 2019277.45279.63276.70279.63279.262,365,900
Nov 13, 2019276.51280.46275.00278.07277.703,320,600
Nov 12, 2019277.60279.50275.77277.14276.772,217,200
Nov 11, 2019273.08277.13273.06277.00276.632,132,600
Nov 08, 2019271.70274.95271.70274.89274.522,241,300
Nov 07, 2019270.02275.08269.86272.79272.434,277,800
Nov 06, 2019270.30271.67268.88269.86269.503,742,900
Nov 05, 2019276.50276.95268.42269.00268.644,717,500
Nov 04, 2019280.64282.24275.81276.33275.963,726,600
Nov 01, 2019279.00280.39276.12279.05278.682,879,900
Oct 31, 2019276.38279.09275.06276.81276.445,355,700
Oct 30, 2019274.64277.47273.00277.15276.783,485,500
Oct 29, 2019277.60278.29273.08274.29273.924,706,700
Oct 28, 2019273.26275.93271.37275.93275.563,796,600
Oct 25, 2019266.26272.18265.56270.19269.832,760,200
Oct 24, 2019263.56269.33263.56268.75268.393,791,900
Oct 23, 2019262.68264.19258.51260.85260.505,367,000
Oct 22, 2019274.90275.35261.01261.26260.915,619,500
Oct 21, 2019271.93274.36269.50274.30273.932,921,200
Oct 18, 2019275.24276.68269.90270.63270.274,052,300
Oct 17, 2019279.35280.44275.93276.51276.142,396,600
Oct 16, 2019277.10279.03274.80278.27277.902,689,400
Oct 15, 2019277.21279.96275.96278.56278.193,006,600
Oct 14, 2019277.56278.56275.56276.38276.012,042,500
Oct 11, 2019276.20280.00275.12275.91275.543,493,000
Oct 10, 2019271.56274.71271.26273.83273.472,194,700
Oct 09, 2019269.96273.14269.50272.24271.882,169,600
Oct 08, 2019269.82271.08266.59267.07266.712,818,900
Oct 08, 20190.33 Dividend
Oct 07, 2019271.31273.50270.41272.19271.502,861,900
Oct 04, 2019269.51274.48269.16274.06273.362,671,400
Oct 03, 2019264.25268.54260.41268.29267.613,948,100
Oct 02, 2019268.16268.94262.52264.48263.814,308,900
Oct 01, 2019271.49273.65270.04270.94270.253,066,400
Sep 30, 2019270.99272.07269.32271.57270.883,128,700
Sep 27, 2019275.39275.63267.69269.13268.453,175,700
Sep 26, 2019273.23275.44272.63273.89273.192,924,600
Sep 25, 2019270.25272.99266.61272.75272.064,083,600
Sep 24, 2019275.63277.44269.06271.12270.434,120,300
Sep 23, 2019270.30273.74270.00273.15272.463,092,000
Sep 20, 2019277.79278.59270.91271.17270.485,540,800
Sep 19, 2019275.96278.15274.85275.91275.212,623,800
Sep 18, 2019276.77276.85270.44275.10274.402,975,900
Sep 17, 2019274.55278.63273.95276.25275.552,929,500
Sep 16, 2019273.47275.76272.71274.08273.382,755,100
Sep 13, 2019277.99278.15273.04276.32275.624,631,100
Sep 12, 2019273.39278.77273.19276.40275.705,497,900
Sep 11, 2019274.92276.00269.20269.95269.266,342,300
Sep 10, 2019281.34281.50270.34272.33271.648,683,800
Sep 09, 2019293.49293.69280.10283.36282.644,795,900
Sep 06, 2019291.94293.07290.05291.38290.642,783,300
Sep 05, 2019290.29293.46289.60292.08291.343,808,300
Sep 04, 2019282.77286.21282.15286.10285.372,631,000
Sep 03, 2019279.99282.84278.50280.11279.402,350,800
Aug 30, 2019282.59282.96278.73281.37280.652,600,300
Aug 29, 2019281.00281.98278.88281.38280.662,297,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...