Australia markets open in 9 hours 6 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
328.79-7.11 (-2.12%)
As of 10:54AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 2022330.00330.64324.43328.79328.791,430,194
18 May 2022333.62341.60333.56335.90335.904,520,800
17 May 2022340.11341.18332.53338.86338.862,802,300
16 May 2022328.54333.55325.03329.73329.732,062,300
13 May 2022327.67335.23326.09332.80332.803,536,000
12 May 2022321.77325.58312.77321.24321.243,891,500
11 May 2022325.48331.00318.55325.87325.874,263,900
10 May 2022332.31333.68323.05325.33325.335,003,500
09 May 2022341.00342.39324.89327.99327.995,777,400
06 May 2022346.25351.26340.78347.12347.123,635,200
05 May 2022362.10367.77349.03353.37353.373,424,800
04 May 2022359.37369.24353.66368.52368.523,346,600
03 May 2022361.59363.44353.44357.79357.792,686,900
02 May 2022363.00364.93350.59359.04359.043,903,800
29 Apr 2022372.05377.12361.75363.38363.384,740,700
28 Apr 2022369.13381.97368.79378.83378.836,843,300
27 Apr 2022357.00373.74356.00361.57361.575,702,300
26 Apr 2022347.94350.06343.58344.11344.113,116,400
25 Apr 2022349.28355.06347.15354.60354.603,380,400
22 Apr 2022360.50362.10350.61351.18351.182,968,800
21 Apr 2022369.48375.22363.46364.44364.443,605,300
20 Apr 2022366.66371.89363.87365.29365.293,377,300
19 Apr 2022356.81364.67356.07363.87363.872,999,300
18 Apr 2022353.99360.76353.22356.80356.801,871,400
14 Apr 2022357.18362.95356.87357.82357.823,358,900
13 Apr 2022344.41357.00342.87355.14355.143,048,500
12 Apr 2022350.00354.48344.48345.80345.804,038,500
11 Apr 2022350.64351.50345.82347.37347.371,809,200
08 Apr 2022347.30355.89345.65352.27352.272,235,100
07 Apr 2022351.18352.90345.81349.55349.552,848,500
07 Apr 20220.49 Dividend
06 Apr 2022356.47357.09349.58353.55353.063,864,500
05 Apr 2022363.31367.63361.93363.32362.822,215,900
04 Apr 2022364.25369.76363.15366.91366.403,027,200
01 Apr 2022359.22367.89358.17363.97363.473,806,800
31 Mar 2022359.58364.12357.36357.38356.884,095,700
30 Mar 2022364.01368.28359.62362.24361.742,614,200
29 Mar 2022358.72370.76357.10367.55367.045,512,400
28 Mar 2022348.51350.56343.53350.49350.003,134,600
25 Mar 2022350.41351.54345.65349.02348.542,173,800
24 Mar 2022342.25349.45340.70349.35348.872,482,700
23 Mar 2022343.40346.73341.75342.18341.712,527,800
22 Mar 2022346.78353.93345.51349.53349.054,669,900
21 Mar 2022346.02350.00342.49345.58345.106,053,800
18 Mar 2022346.70352.74342.49350.09349.606,790,800
17 Mar 2022341.60346.88339.75346.44345.963,244,200
16 Mar 2022341.99350.94336.68344.68344.204,340,800
15 Mar 2022332.42338.38331.21335.00334.543,738,900
14 Mar 2022329.10336.88327.26328.59328.134,122,700
11 Mar 2022330.03330.97324.03324.79324.342,987,700
10 Mar 2022321.94326.12319.75324.59324.143,771,300
09 Mar 2022323.15329.45321.11328.13327.684,015,900
08 Mar 2022311.39324.73305.61314.33313.895,048,200
07 Mar 2022329.58329.80312.11312.92312.496,874,300
04 Mar 2022336.90338.83324.00330.76330.304,670,900
03 Mar 2022347.63349.50340.70340.99340.523,975,900
02 Mar 2022342.96348.32338.69344.09343.614,997,900
01 Mar 2022357.85361.58341.22344.48344.005,894,200
28 Feb 2022362.19365.36355.66360.82360.324,952,400
25 Feb 2022367.22372.59361.70369.09368.583,817,900
24 Feb 2022345.94370.54341.31369.38368.877,425,000
23 Feb 2022371.97373.56360.13361.23360.733,802,500
22 Feb 2022365.00374.32363.80368.29367.783,897,900
18 Feb 2022374.51374.81369.00369.95369.444,083,800
17 Feb 2022378.60381.29372.17373.70373.183,972,500
16 Feb 2022379.96385.00376.78382.93382.403,424,800
15 Feb 2022374.58383.07373.40381.54381.015,800,400
14 Feb 2022368.82377.29366.76374.16373.643,678,400
11 Feb 2022377.86380.90367.64369.77369.264,345,600
10 Feb 2022371.72380.00370.56374.39373.873,995,000
09 Feb 2022385.60388.45380.60381.37380.845,492,800
08 Feb 2022377.54379.77370.54374.37373.855,825,300
07 Feb 2022382.20382.40373.31376.13375.614,767,500
04 Feb 2022387.57388.15376.41382.20381.676,045,400
03 Feb 2022388.54392.94386.49390.07389.534,209,200
02 Feb 2022389.29399.92382.75396.75396.206,115,000
01 Feb 2022385.76395.50382.42392.06391.525,841,100
31 Jan 2022378.68386.55376.29386.38385.846,345,200
28 Jan 2022359.05382.77355.38382.51381.988,813,400
27 Jan 2022349.08359.63334.33350.53350.048,416,100
26 Jan 2022343.36354.77341.25344.66344.187,438,600
25 Jan 2022343.32347.04333.39338.76338.296,994,400
24 Jan 2022342.57350.10330.59349.42348.947,472,800
21 Jan 2022362.50368.13354.11355.08354.594,867,100
20 Jan 2022361.83373.07361.67364.00363.505,043,200
19 Jan 2022362.41369.30359.71360.73360.234,464,800
18 Jan 2022370.79372.14365.20366.30365.794,933,900
14 Jan 2022364.32374.78364.15372.14371.624,029,900
13 Jan 2022368.61377.68367.88369.52369.013,892,900
12 Jan 2022368.94372.12367.07367.31366.805,783,100
11 Jan 2022363.53368.06356.09366.29365.784,131,200
10 Jan 2022370.91370.91348.77363.91363.416,009,300
07 Jan 2022366.39371.79364.11369.65369.144,551,200
06 Jan 2022368.69374.22366.50370.00369.494,781,100
06 Jan 20220.49 Dividend
05 Jan 2022374.00382.50372.51373.90372.895,976,600
04 Jan 2022371.99382.40371.65375.39374.386,854,500
03 Jan 2022359.79372.32359.25370.95369.954,708,200
31 Dec 2021357.95363.38356.78359.32358.351,984,000
30 Dec 2021362.00364.65359.11360.99360.021,558,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...