MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 2018199.04199.40188.55189.28189.284,486,700
Nov 16, 2018199.00200.91197.45199.04199.042,939,500
Nov 15, 2018197.02201.15194.33200.71200.713,424,600
Nov 14, 2018200.56202.23195.61197.58197.583,218,600
Nov 13, 2018199.78202.25197.55198.17198.172,852,000
Nov 12, 2018204.62205.25198.73199.14199.143,507,300
Nov 09, 2018207.38207.98203.42205.62205.623,229,700
Nov 08, 2018207.36208.86206.00208.86208.863,922,200
Nov 07, 2018202.19208.38201.74208.24208.244,922,800
Nov 06, 2018198.50200.67197.53199.15199.152,916,000
Nov 05, 2018198.20199.13194.29197.98197.983,110,800
Nov 02, 2018198.92200.99195.25197.72197.724,261,500
Nov 01, 2018198.89200.00195.01199.71199.714,439,000
Oct 31, 2018193.25199.96193.25197.67197.677,683,500
Oct 30, 2018192.58193.63183.75187.73187.739,239,200
Oct 29, 2018200.35202.34187.63191.04191.046,623,800
Oct 26, 2018199.20202.41195.73197.49197.496,523,600
Oct 25, 2018197.00205.10195.71204.20204.204,940,700
Oct 24, 2018202.64203.47195.38195.69195.694,415,900
Oct 23, 2018199.49203.73196.60202.43202.435,076,800
Oct 22, 2018203.72206.26201.88204.50204.504,045,100
Oct 19, 2018203.87207.44203.00203.06203.064,832,500
Oct 18, 2018206.97207.22202.26203.62203.626,264,500
Oct 17, 2018207.63208.00204.69207.38207.384,431,200
Oct 16, 2018202.68208.12202.53207.78207.784,694,900
Oct 15, 2018203.72203.80199.53200.32200.323,969,200
Oct 12, 2018200.57204.84199.54204.22204.226,160,300
Oct 11, 2018194.65199.73192.91194.51194.519,185,200
Oct 10, 2018209.33209.33196.01196.69196.698,455,000
Oct 09, 2018208.06210.99206.69209.76209.765,659,400
Oct 08, 2018211.70211.80203.25208.26208.265,611,000
Oct 05, 2018216.45217.19211.85213.26213.264,268,300
Oct 05, 20180.25 Dividend
Oct 04, 2018222.07222.15214.59216.15215.905,664,900
Oct 03, 2018223.78224.33222.55223.13222.872,662,400
Oct 02, 2018223.50223.73221.01222.37222.113,060,700
Oct 01, 2018224.84225.35223.09223.77223.512,955,500
Sep 28, 2018222.13223.69221.05222.61222.352,955,000
Sep 27, 2018222.69223.61222.06222.31222.052,645,200
Sep 26, 2018222.62224.36221.70222.26222.002,963,600
Sep 25, 2018221.92223.04221.22222.12221.862,181,300
Sep 24, 2018220.41222.14218.21221.35221.092,520,000
Sep 21, 2018222.14223.37220.89221.90221.647,177,800
Sep 20, 2018219.98221.92218.90221.39221.133,108,500
Sep 19, 2018220.63221.41217.16218.19217.942,883,000
Sep 18, 2018217.46220.96217.30220.05219.802,851,000
Sep 17, 2018219.97219.98216.11216.47216.222,500,900
Sep 14, 2018218.00218.82216.42217.96217.712,638,000
Sep 13, 2018214.77218.69214.37217.22216.973,898,000
Sep 12, 2018213.05214.46211.86214.03213.782,291,300
Sep 11, 2018210.52213.56210.10213.45213.202,728,500
Sep 10, 2018212.66213.48211.38211.67211.433,326,300
Sep 07, 2018211.02213.24209.70211.09210.853,298,500
Sep 06, 2018211.44213.27210.47212.77212.523,032,800
Sep 05, 2018215.76215.77210.31211.16210.923,869,500
Sep 04, 2018215.68217.35214.68216.82216.573,776,500
Aug 31, 2018213.58215.80213.50215.56215.313,020,000
Aug 30, 2018214.25215.28212.83213.80213.553,083,000
Aug 29, 2018212.50215.86212.45214.57214.323,172,100
Aug 28, 2018211.70213.03210.94212.63212.382,240,200
Aug 27, 2018210.18211.75210.18211.53211.292,550,200
Aug 24, 2018206.00209.50205.57209.40209.162,722,600
Aug 23, 2018204.49205.96204.18205.22204.982,247,600
Aug 22, 2018202.50205.22202.25204.31204.071,905,300
Aug 21, 2018205.00205.93202.63203.09202.861,979,600
Aug 20, 2018203.47204.98202.36204.75204.512,469,300
Aug 17, 2018203.86204.60202.01203.21202.972,308,900
Aug 16, 2018201.94204.23200.82203.60203.362,894,000
Aug 15, 2018202.65203.05199.50200.24200.012,955,700
Aug 14, 2018202.81204.05201.39203.88203.642,076,600
Aug 13, 2018202.65204.34201.89202.31202.081,908,000
Aug 10, 2018202.97203.91202.16202.65202.422,567,000
Aug 09, 2018203.19204.66202.65203.60203.362,444,900
Aug 08, 2018202.42203.58202.08202.86202.632,697,900
Aug 07, 2018202.50203.15201.96202.62202.392,422,200
Aug 06, 2018201.00202.46200.51201.54201.313,061,300
Aug 03, 2018202.01202.43198.28201.20200.972,722,800
Aug 02, 2018199.09202.19197.87202.01201.783,615,000
Aug 01, 2018199.27201.36198.35201.20200.974,614,200
Jul 31, 2018199.02200.62196.23198.00197.774,416,600
Jul 30, 2018202.95203.33196.20197.87197.645,939,300
Jul 27, 2018211.69211.75201.22202.94202.714,913,000
Jul 26, 2018210.15211.80204.56207.37207.137,279,900
Jul 25, 2018210.00214.28209.65214.16213.914,967,900
Jul 24, 2018208.74210.40208.31209.58209.343,509,100
Jul 23, 2018206.70207.96205.65207.84207.602,717,900
Jul 20, 2018206.19207.35206.18206.71206.472,801,000
Jul 19, 2018208.36208.71205.76206.06205.822,264,600
Jul 18, 2018206.65208.38205.38208.36208.123,595,400
Jul 17, 2018203.00206.70201.63206.37206.132,919,000
Jul 16, 2018205.62206.00203.76204.08203.842,955,000
Jul 13, 2018207.10207.53203.44205.91205.672,590,800
Jul 12, 2018205.00209.19204.75207.78207.543,970,800
Jul 11, 2018200.47204.15200.25203.84203.602,827,900
Jul 10, 2018201.34202.75200.12201.52201.292,265,100
Jul 09, 2018200.80201.59199.25200.93200.702,377,300
Jul 06, 2018198.11200.26197.48199.52199.292,050,300
Jul 06, 20180.25 Dividend
Jul 05, 2018198.00198.96197.15198.87198.393,101,900
Jul 03, 2018198.33198.58196.14196.29195.821,567,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...