MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 2018202.81204.05201.39203.88203.882,076,100
Aug 13, 2018202.65204.34201.89202.31202.311,908,000
Aug 10, 2018202.97203.91202.16202.65202.652,567,000
Aug 09, 2018203.19204.66202.65203.60203.602,444,900
Aug 08, 2018202.42203.58202.08202.86202.862,697,900
Aug 07, 2018202.50203.15201.96202.62202.622,422,200
Aug 06, 2018201.00202.46200.51201.54201.543,061,300
Aug 03, 2018202.01202.43198.28201.20201.202,722,800
Aug 02, 2018199.09202.19197.87202.01202.013,615,000
Aug 01, 2018199.27201.36198.35201.20201.204,614,200
Jul 31, 2018199.02200.62196.23198.00198.004,416,600
Jul 30, 2018202.95203.33196.20197.87197.875,939,300
Jul 27, 2018211.69211.75201.22202.94202.944,913,000
Jul 26, 2018210.15211.80204.56207.37207.377,279,900
Jul 25, 2018210.00214.28209.65214.16214.164,967,900
Jul 24, 2018208.74210.40208.31209.58209.583,509,100
Jul 23, 2018206.70207.96205.65207.84207.842,717,900
Jul 20, 2018206.19207.35206.18206.71206.712,801,000
Jul 19, 2018208.36208.71205.76206.06206.062,264,600
Jul 18, 2018206.65208.38205.38208.36208.363,595,400
Jul 17, 2018203.00206.70201.63206.37206.372,919,000
Jul 16, 2018205.62206.00203.76204.08204.082,955,000
Jul 13, 2018207.10207.53203.44205.91205.912,590,800
Jul 12, 2018205.00209.19204.75207.78207.783,970,800
Jul 11, 2018200.47204.15200.25203.84203.842,827,900
Jul 10, 2018201.34202.75200.12201.52201.522,265,100
Jul 09, 2018200.80201.59199.25200.93200.932,377,300
Jul 06, 2018198.11200.26197.48199.52199.522,050,300
Jul 06, 20180.25 Dividend
Jul 05, 2018198.00198.96197.15198.87198.623,101,900
Jul 03, 2018198.33198.58196.14196.29196.041,567,400
Jul 02, 2018195.74197.97194.75197.67197.423,018,300
Jun 29, 2018198.20198.31196.18196.52196.273,006,900
Jun 28, 2018193.46197.75193.21197.10196.852,621,100
Jun 27, 2018197.46198.20193.16193.18192.943,233,000
Jun 26, 2018196.18198.66195.76196.46196.214,271,200
Jun 25, 2018200.39200.44193.71194.98194.734,780,600
Jun 22, 2018201.57201.87199.61201.48201.232,993,600
Jun 21, 2018202.41203.68199.98200.78200.532,678,200
Jun 20, 2018200.50203.46200.25201.54201.293,898,600
Jun 19, 2018198.46199.93197.27199.69199.442,666,200
Jun 18, 2018197.64201.45197.41201.13200.882,081,300
Jun 15, 2018198.55199.67197.57199.53199.284,162,100
Jun 14, 2018200.67201.39199.05199.31199.062,846,900
Jun 13, 2018200.63201.62199.21199.41199.162,686,100
Jun 12, 2018199.12200.15198.19200.13199.882,660,500
Jun 11, 2018200.61201.00198.26198.49198.242,616,900
Jun 08, 2018199.20200.53199.00200.04199.792,296,700
Jun 07, 2018203.38204.00198.30199.54199.294,084,100
Jun 06, 2018199.86203.29199.77203.21202.953,233,100
Jun 05, 2018198.11199.71197.83199.36199.112,655,500
Jun 04, 2018195.94198.11195.23197.73197.483,731,100
Jun 01, 2018192.03195.37191.90195.37195.124,192,600
May 31, 2018191.89192.44189.82190.12189.884,641,400
May 30, 2018190.43191.93189.90191.76191.522,764,200
May 29, 2018190.25190.49186.60189.53189.294,340,600
May 25, 2018191.75191.89189.72191.17190.932,459,600
May 24, 2018192.91193.40190.00191.91191.672,794,000
May 23, 2018190.74193.00190.30192.99192.752,447,700
May 22, 2018191.18192.64190.84191.62191.382,620,200
May 21, 2018191.50192.83190.01191.20190.962,632,600
May 18, 2018191.62192.09190.39190.40190.164,208,500
May 17, 2018192.05192.44190.59191.20190.962,378,300
May 16, 2018192.69192.91191.44192.38192.142,109,300
May 15, 2018191.01192.20190.15192.00191.762,747,500
May 14, 2018193.50194.72191.59192.12191.882,877,200
May 11, 2018193.00194.09192.04193.35193.113,301,700
May 10, 2018191.04193.72190.94193.05192.812,821,200
May 09, 2018190.51191.68189.00190.63190.392,933,900
May 08, 2018188.89190.66188.02190.53190.293,396,400
May 07, 2018188.30189.52187.63189.10188.864,077,300
May 04, 2018185.79188.79185.11188.17187.933,593,600
May 03, 2018184.60187.89183.94186.48186.255,785,700
May 02, 2018186.20188.25183.12185.82185.5910,133,100
May 01, 2018178.27180.36176.91180.25180.024,828,300
Apr 30, 2018177.49180.00177.10178.27178.054,323,900
Apr 27, 2018178.54179.00175.18175.94175.723,781,000
Apr 26, 2018174.52179.63174.22178.16177.944,784,400
Apr 25, 2018173.37173.87170.65172.47172.253,396,200
Apr 24, 2018176.68177.55171.19173.24173.025,369,000
Apr 23, 2018178.16178.35174.70175.43175.214,355,000
Apr 20, 2018178.53179.49176.50177.08176.864,233,000
Apr 19, 2018179.08179.57178.26179.01178.783,560,400
Apr 18, 2018178.50179.80177.07179.46179.233,150,600
Apr 17, 2018175.77179.19174.67178.34178.124,210,200
Apr 16, 2018175.62176.10172.97173.87173.654,668,200
Apr 13, 2018176.00176.10172.70174.27174.053,059,600
Apr 12, 2018173.33176.48173.16174.80174.583,065,600
Apr 11, 2018173.70175.60172.12172.36172.142,783,000
Apr 10, 2018173.14175.45172.02174.72174.503,149,900
Apr 09, 2018171.27174.09170.14170.34170.133,910,700
Apr 06, 2018173.37175.15168.96169.70169.495,005,500
Apr 06, 20180.25 Dividend
Apr 05, 2018175.13177.44174.54175.80175.333,434,100
Apr 04, 2018169.18174.01167.94173.69173.224,628,300
Apr 03, 2018172.36172.89169.81172.47172.013,612,600
Apr 02, 2018174.64175.77169.04171.60171.144,222,400
Mar 29, 2018171.72176.66170.82175.16174.693,719,200
Mar 28, 2018172.25172.93168.55170.35169.895,166,600
Mar 27, 2018178.36178.50170.97172.52172.065,069,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...