Mastercard Incorporated (0R2Z.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:11PM BST
Time period:
08 June 2023 - 08 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 June 2024 | 449.94 | 452.94 | 447.15 | 361.00 | 361.00 | 2,291 |
| 06 June 2024 | 447.70 | 449.61 | 444.63 | 361.00 | 361.00 | 3,309 |
| 05 June 2024 | 445.60 | 447.68 | 442.42 | 361.00 | 361.00 | 2,519 |
| 04 June 2024 | 440.11 | 444.75 | 440.11 | 361.00 | 361.00 | 1,846 |
| 03 June 2024 | 446.65 | 448.00 | 437.87 | 361.00 | 361.00 | 3,006 |
| 31 May 2024 | 442.54 | 443.29 | 439.22 | 361.00 | 361.00 | 1,867 |
| 30 May 2024 | 442.51 | 444.65 | 440.80 | 361.00 | 361.00 | 1,759 |
| 29 May 2024 | 444.00 | 444.34 | 441.66 | 361.00 | 361.00 | 4,195 |
| 28 May 2024 | 450.50 | 450.53 | 443.61 | 361.00 | 361.00 | 21,334 |
| 24 May 2024 | 451.24 | 454.44 | 450.57 | 361.00 | 361.00 | 2,150 |
| 23 May 2024 | 458.17 | 458.79 | 450.71 | 361.00 | 361.00 | 31,608 |
| 22 May 2024 | 459.00 | 462.41 | 456.89 | 361.00 | 361.00 | 3,609 |
| 21 May 2024 | 460.00 | 460.03 | 455.55 | 361.00 | 361.00 | 1,457 |
| 20 May 2024 | 459.44 | 463.22 | 458.70 | 361.00 | 361.00 | 2,366 |
| 17 May 2024 | 460.47 | 461.64 | 458.00 | 361.00 | 361.00 | 1,708 |
| 16 May 2024 | 461.00 | 464.86 | 458.48 | 361.00 | 361.00 | 2,888 |
| 15 May 2024 | 454.27 | 458.52 | 452.79 | 361.00 | 361.00 | 2,399 |
| 14 May 2024 | 458.30 | 458.99 | 449.32 | 361.00 | 361.00 | 3,188 |
| 13 May 2024 | 457.00 | 458.68 | 455.51 | 361.00 | 361.00 | 1,248 |
| 10 May 2024 | 455.49 | 459.27 | 455.39 | 361.00 | 361.00 | 51,386 |
| 09 May 2024 | 454.50 | 456.05 | 452.53 | 361.00 | 361.00 | 2,747 |
| 08 May 2024 | 453.22 | 456.24 | 449.92 | 361.00 | 361.00 | 2,289 |
| 07 May 2024 | 449.69 | 452.37 | 447.58 | 361.00 | 361.00 | 2,370 |
| 03 May 2024 | 444.21 | 445.50 | 437.10 | 361.00 | 361.00 | 1,714 |
| 02 May 2024 | 443.34 | 447.00 | 438.21 | 361.00 | 361.00 | 4,488 |
| 01 May 2024 | 451.20 | 451.20 | 437.98 | 361.00 | 361.00 | 202,108 |
| 30 Apr 2024 | 456.81 | 457.66 | 453.33 | 361.00 | 361.00 | 30,866 |
| 29 Apr 2024 | 465.50 | 465.50 | 455.99 | 361.00 | 361.00 | 2,095 |
| 26 Apr 2024 | 462.91 | 464.71 | 461.40 | 361.00 | 361.00 | 1,200 |
| 25 Apr 2024 | 460.00 | 463.92 | 456.66 | 361.00 | 361.00 | 3,374 |
| 24 Apr 2024 | 466.28 | 467.85 | 460.38 | 361.00 | 361.00 | 7,454 |
| 23 Apr 2024 | 457.66 | 462.77 | 457.62 | 361.00 | 361.00 | 2,113 |
| 22 Apr 2024 | 457.14 | 460.45 | 455.17 | 361.00 | 361.00 | 2,589 |
| 19 Apr 2024 | 458.67 | 459.97 | 452.59 | 361.00 | 361.00 | 2,995 |
| 18 Apr 2024 | 461.00 | 461.66 | 454.50 | 361.00 | 361.00 | 2,351 |
| 17 Apr 2024 | 462.88 | 463.72 | 458.08 | 361.00 | 361.00 | 3,056 |
| 16 Apr 2024 | 460.00 | 463.25 | 459.12 | 361.00 | 361.00 | 3,535 |
| 15 Apr 2024 | 465.92 | 471.24 | 459.25 | 361.00 | 361.00 | 4,445 |
| 12 Apr 2024 | 468.37 | 469.53 | 462.08 | 361.00 | 361.00 | 4,500 |
| 11 Apr 2024 | 469.10 | 469.90 | 464.17 | 361.00 | 361.00 | 2,914 |
| 10 Apr 2024 | 470.22 | 474.37 | 468.64 | 361.00 | 361.00 | 1,607 |
| 09 Apr 2024 | 477.97 | 479.21 | 467.62 | 361.00 | 361.00 | 2,291 |
| 08 Apr 2024 | 476.40 | 478.88 | 474.14 | 361.00 | 361.00 | 2,444 |
| 08 Apr 2024 | 0.66 Dividend | |||||
| 05 Apr 2024 | 473.32 | 479.20 | 471.93 | 361.00 | 360.34 | 3,468 |
| 04 Apr 2024 | 478.00 | 481.87 | 476.91 | 361.00 | 360.34 | 3,138 |
| 03 Apr 2024 | 479.10 | 483.01 | 479.02 | 361.00 | 360.34 | 377,321 |
| 02 Apr 2024 | 478.51 | 480.04 | 476.66 | 361.00 | 360.34 | 348,202 |
| 28 Mar 2024 | 478.20 | 481.77 | 476.82 | 361.00 | 360.34 | 4,621 |
| 27 Mar 2024 | 479.77 | 482.15 | 474.83 | 361.00 | 360.34 | 41,277 |
| 26 Mar 2024 | 477.95 | 480.00 | 472.20 | 361.00 | 360.34 | 5,290 |
| 25 Mar 2024 | 482.10 | 482.74 | 474.60 | 361.00 | 360.34 | 301,664 |
| 22 Mar 2024 | 489.52 | 489.52 | 481.70 | 361.00 | 360.34 | 4,362 |
| 21 Mar 2024 | 489.00 | 490.00 | 483.34 | 361.00 | 360.34 | 8,562 |
| 20 Mar 2024 | 484.61 | 489.94 | 483.60 | 361.00 | 360.34 | 2,998 |
| 19 Mar 2024 | 479.18 | 482.72 | 479.04 | 361.00 | 360.34 | 2,111 |
| 18 Mar 2024 | 477.82 | 480.88 | 476.55 | 361.00 | 360.34 | 5,289 |
| 15 Mar 2024 | 477.60 | 479.48 | 473.04 | 361.00 | 360.34 | 402,808 |
| 14 Mar 2024 | 477.00 | 481.85 | 475.61 | 361.00 | 360.34 | 47,625 |
| 13 Mar 2024 | 474.23 | 476.18 | 472.76 | 361.00 | 360.34 | 1,811 |
| 12 Mar 2024 | 470.58 | 473.76 | 468.64 | 361.00 | 360.34 | 2,103 |
| 11 Mar 2024 | 469.00 | 469.85 | 464.74 | 361.00 | 360.34 | 5,156 |
| 08 Mar 2024 | 467.57 | 471.18 | 467.06 | 361.00 | 360.34 | 9,682 |
| 07 Mar 2024 | 472.03 | 473.26 | 465.89 | 361.00 | 360.34 | 1,957 |
| 06 Mar 2024 | 466.75 | 473.62 | 466.75 | 361.00 | 360.34 | 3,014 |
| 05 Mar 2024 | 467.58 | 469.61 | 466.16 | 361.00 | 360.34 | 1,820 |
| 04 Mar 2024 | 475.25 | 477.26 | 465.85 | 361.00 | 360.34 | 2,588 |
| 01 Mar 2024 | 475.24 | 477.49 | 473.56 | 361.00 | 360.34 | 3,755 |
| 29 Feb 2024 | 480.00 | 480.00 | 472.14 | 361.00 | 360.34 | 2,109 |
| 28 Feb 2024 | 474.75 | 478.82 | 473.46 | 361.00 | 360.34 | 141,926 |
| 27 Feb 2024 | 474.51 | 474.88 | 469.88 | 361.00 | 360.34 | 2,806 |
| 26 Feb 2024 | 473.02 | 475.11 | 472.32 | 361.00 | 360.34 | 2,541 |
| 23 Feb 2024 | 471.82 | 475.05 | 471.82 | 361.00 | 360.34 | 1,138 |
| 22 Feb 2024 | 462.42 | 471.45 | 462.42 | 361.00 | 360.34 | 3,019 |
| 21 Feb 2024 | 453.95 | 457.66 | 452.50 | 361.00 | 360.34 | 2,331 |
| 20 Feb 2024 | 465.00 | 465.99 | 451.66 | 361.00 | 360.34 | 9,401 |
| 19 Feb 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 360.34 | - |
| 16 Feb 2024 | 471.28 | 474.17 | 469.35 | 361.00 | 360.34 | 306,201 |
| 15 Feb 2024 | 465.83 | 471.37 | 464.78 | 361.00 | 360.34 | 6,954 |
| 14 Feb 2024 | 461.97 | 463.83 | 459.51 | 361.00 | 360.34 | 7,138 |
| 13 Feb 2024 | 456.55 | 461.77 | 455.55 | 361.00 | 360.34 | 1,528 |
| 12 Feb 2024 | 458.70 | 459.29 | 455.97 | 361.00 | 360.34 | 3,233 |
| 09 Feb 2024 | 457.55 | 458.89 | 456.36 | 361.00 | 360.34 | 1,351 |
| 08 Feb 2024 | 460.67 | 461.08 | 457.43 | 361.00 | 360.34 | 1,788 |
| 07 Feb 2024 | 461.21 | 462.17 | 459.58 | 361.00 | 360.34 | 5,974 |
| 06 Feb 2024 | 456.07 | 459.01 | 455.36 | 361.00 | 360.34 | 2,300 |
| 05 Feb 2024 | 459.51 | 461.46 | 455.55 | 361.00 | 360.34 | 2,981 |
| 02 Feb 2024 | 463.14 | 463.87 | 458.31 | 361.00 | 360.34 | 2,332 |
| 01 Feb 2024 | 455.05 | 460.33 | 454.00 | 361.00 | 360.34 | 3,792 |
| 31 Jan 2024 | 446.89 | 462.40 | 445.00 | 361.00 | 360.34 | 4,050 |
| 30 Jan 2024 | 440.55 | 445.18 | 439.54 | 361.00 | 360.34 | 1,534 |
| 29 Jan 2024 | 439.89 | 439.89 | 434.51 | 361.00 | 360.34 | 1,528 |
| 26 Jan 2024 | 436.80 | 439.89 | 430.20 | 361.00 | 360.34 | 39,900 |
| 25 Jan 2024 | 435.71 | 438.51 | 434.01 | 361.00 | 360.34 | 5,566 |
| 24 Jan 2024 | 438.76 | 440.81 | 435.61 | 361.00 | 360.34 | 142,702 |
| 23 Jan 2024 | 439.75 | 440.49 | 438.03 | 361.00 | 360.34 | 343,641 |
| 22 Jan 2024 | 439.52 | 440.95 | 432.55 | 361.00 | 360.34 | 117,308 |
| 19 Jan 2024 | 430.56 | 435.85 | 429.25 | 361.00 | 360.34 | 290,511 |
| 18 Jan 2024 | 426.30 | 431.00 | 426.17 | 361.00 | 360.34 | 2,848 |
| 17 Jan 2024 | 428.30 | 430.37 | 425.00 | 361.00 | 360.34 | 1,609 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.