Australia markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
466.71-1.60 (-0.34%)
As of 11:23AM EDT. Market open.
Time period:
12 Apr 2023 - 12 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024466.00469.52465.39466.71466.71780,785
11 Apr 2024468.28470.35464.19468.31468.312,299,200
10 Apr 2024470.17474.39468.85469.17469.172,710,500
09 Apr 2024477.97478.89467.83472.16472.162,218,000
08 Apr 2024476.40479.68474.28478.85478.851,961,800
08 Apr 20240.66 Dividend
05 Apr 2024474.00479.31472.53477.15476.492,462,400
04 Apr 2024479.97481.96469.00469.77469.122,552,600
03 Apr 2024480.44483.30477.21477.42476.762,265,000
02 Apr 2024476.97480.41476.30479.43478.773,265,100
01 Apr 2024480.66483.28477.33478.40477.741,648,200
28 Mar 2024477.91482.43477.28481.57480.902,214,500
27 Mar 2024480.50482.16474.75477.95477.292,309,400
26 Mar 2024477.72480.00472.31476.80476.142,515,100
25 Mar 2024481.60482.32474.41476.04475.382,600,300
22 Mar 2024488.31488.89481.46481.67481.002,277,300
21 Mar 2024488.53490.00483.40488.64487.962,580,300
20 Mar 2024484.32488.45483.64488.04487.361,691,100
19 Mar 2024481.62484.61479.51484.00483.332,049,500
18 Mar 2024478.64480.82476.65478.89478.232,072,300
15 Mar 2024473.34478.46473.08475.83475.174,179,300
14 Mar 2024481.02482.00477.18479.48478.822,757,700
13 Mar 2024474.23476.16472.78475.61474.952,103,900
12 Mar 2024470.53474.37468.71472.87472.221,853,900
11 Mar 2024469.00469.37464.69469.16468.511,774,500
08 Mar 2024467.10471.62467.10469.26468.611,596,900
07 Mar 2024473.20473.27465.89467.54466.892,178,100
06 Mar 2024467.16473.62467.16471.60470.951,917,100
05 Mar 2024467.37469.24464.62467.52466.872,015,100
04 Mar 2024475.67476.63465.77468.49467.843,212,400
01 Mar 2024474.91477.50473.90476.63475.971,748,300
29 Feb 2024478.00478.39472.05474.76474.103,072,500
28 Feb 2024474.17479.14473.67478.85478.191,931,900
27 Feb 2024474.55475.00469.95474.75474.092,011,100
26 Feb 2024473.00475.08472.00474.51473.852,066,900
23 Feb 2024473.73475.17471.86473.42472.771,764,100
22 Feb 2024461.81472.50461.58471.56470.912,572,800
21 Feb 2024453.31459.60452.00459.05458.422,896,500
20 Feb 2024452.80455.85450.12451.75451.135,044,200
16 Feb 2024474.17474.17467.07468.13467.482,237,200
15 Feb 2024465.83472.11465.23471.28470.632,354,100
14 Feb 2024462.00465.45459.44465.19464.552,202,700
13 Feb 2024456.76461.88456.04460.46459.822,407,700
12 Feb 2024459.18459.40456.08458.71458.081,794,500
09 Feb 2024458.06458.99456.37457.88457.252,155,400
08 Feb 2024460.00460.75457.45458.26457.632,081,300
07 Feb 2024461.21462.24459.62461.91461.272,544,300
06 Feb 2024455.36460.56455.36460.50459.862,201,900
05 Feb 2024459.51461.37455.53456.76456.132,438,800
02 Feb 2024462.21463.84458.50460.58459.942,050,300
01 Feb 2024455.00461.14454.05460.92460.283,292,700
31 Jan 2024450.00462.00446.62449.23448.614,740,500
30 Jan 2024440.90446.22440.05445.19444.572,663,600
29 Jan 2024435.78440.96434.67440.58439.972,314,200
26 Jan 2024432.55439.89430.67438.53437.922,725,400
25 Jan 2024436.00438.63434.46436.80436.202,977,800
24 Jan 2024438.53440.93435.76438.70438.092,725,700
23 Jan 2024440.27440.60437.86438.76438.152,328,600
22 Jan 2024438.98440.94437.26439.75439.142,715,500
19 Jan 2024432.55437.07429.34436.78436.182,400,200
18 Jan 2024428.64431.22427.45430.72430.122,075,700
17 Jan 2024425.48430.38425.48427.42426.832,690,400
16 Jan 2024427.44429.73426.52428.35427.762,398,000
12 Jan 2024429.95431.11427.70429.10428.511,892,400
11 Jan 2024430.00431.79425.77426.72426.132,320,600
10 Jan 2024426.00429.47424.15428.27427.682,709,300
09 Jan 2024419.10423.70418.54422.60422.022,439,300
08 Jan 2024419.44422.08416.53421.98421.402,125,400
08 Jan 20240.66 Dividend
05 Jan 2024420.49422.76416.99419.42418.182,415,900
04 Jan 2024418.50423.45418.28419.77418.532,042,600
03 Jan 2024421.20421.34417.50418.77417.533,093,700
02 Jan 2024424.09424.28419.56421.89420.642,463,700
29 Dec 2023426.68428.35424.27426.51425.251,706,100
28 Dec 2023423.77428.36423.68426.32425.061,505,000
27 Dec 2023423.00425.01422.96424.36423.111,324,100
26 Dec 2023425.00425.72422.95423.67422.421,258,200
22 Dec 2023424.75427.17422.96424.10422.851,759,000
21 Dec 2023421.79423.90420.61423.44422.192,213,600
20 Dec 2023425.08427.61419.24419.45418.213,058,300
19 Dec 2023424.05426.68422.52425.47424.212,256,200
18 Dec 2023419.53425.09419.53424.43423.182,686,900
15 Dec 2023412.62419.26411.60418.57417.335,566,600
14 Dec 2023425.01425.85415.90418.56417.323,989,700
13 Dec 2023421.86426.37419.15424.68423.433,694,200
12 Dec 2023417.00421.00414.70420.75419.512,736,500
11 Dec 2023412.46416.17412.38415.71414.482,236,000
08 Dec 2023412.22413.67409.23412.16410.941,959,300
07 Dec 2023412.07413.57409.99413.15411.932,363,000
06 Dec 2023411.43413.82407.16410.38409.172,224,200
05 Dec 2023407.09409.05404.32408.69407.482,755,600
04 Dec 2023413.83414.85408.03408.23407.023,097,900
01 Dec 2023412.89416.60411.57414.36413.142,171,400
30 Nov 2023410.10414.16408.78413.83412.613,203,500
29 Nov 2023411.01412.08409.42409.82408.612,151,400
28 Nov 2023409.08410.64407.46409.01407.802,645,000
27 Nov 2023411.00412.72408.25408.97407.762,665,900
24 Nov 2023412.49412.97410.53412.50411.281,053,500
22 Nov 2023412.26412.85410.15410.33409.121,967,900
21 Nov 2023405.72410.35405.69408.95407.742,567,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...