Australia markets open in 9 hours 20 minutes

Mastercard Incorporated (MA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
440.11+3.69 (+0.85%)
At close: 04:00PM EDT
439.50 -0.61 (-0.14%)
After hours: 07:53PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 2024437.40442.23437.32440.11440.112,645,600
11 July 2024432.00437.77430.11436.42436.424,032,600
10 July 2024434.61437.41429.05433.64433.644,760,900
09 July 2024446.65447.58442.79444.70444.701,608,400
09 July 20240.66 Dividend
08 July 2024449.28450.61445.00446.24445.581,802,700
05 July 2024447.11449.95444.28449.49448.832,220,700
03 July 2024445.32449.29444.28448.18447.523,192,400
02 July 2024435.00444.76435.00444.65443.992,061,300
01 July 2024440.80442.47435.55437.61436.963,149,700
28 June 2024444.64448.30438.72441.16440.514,105,000
27 June 2024448.57448.70442.00442.75442.103,313,800
26 June 2024452.75454.68451.39452.38451.712,451,400
25 June 2024458.48460.31453.80455.65454.982,529,600
24 June 2024454.93463.07454.93456.96456.282,597,100
21 June 2024452.19455.30450.26454.85454.185,062,400
20 June 2024451.06454.48448.36452.51451.843,006,800
18 June 2024447.06451.20446.70450.11449.442,636,500
17 June 2024442.43449.34441.68448.11447.452,351,900
14 June 2024443.34444.96441.20444.63443.972,161,500
13 June 2024443.00445.15439.32445.00444.342,916,600
12 June 2024451.49452.50441.60443.00442.342,738,900
11 June 2024447.84449.25445.11449.04448.381,777,300
10 June 2024448.42450.17444.37449.25448.591,954,500
07 June 2024449.45453.00447.26449.79449.121,664,700
06 June 2024448.49449.78444.63448.68448.021,887,100
05 June 2024446.80447.57442.31446.66446.002,157,000
04 June 2024443.36444.88441.32444.77444.112,096,600
03 June 2024443.48445.00437.89443.19442.532,123,800
31 May 2024442.69447.34439.26447.07446.413,917,100
30 May 2024442.21444.19440.67442.10441.452,189,900
29 May 2024442.11444.56441.80442.47441.821,876,900
28 May 2024450.00450.63442.40445.08444.422,670,800
24 May 2024452.51454.45450.32451.18450.512,162,100
23 May 2024456.52458.05450.44451.21450.542,084,600
22 May 2024458.90462.50455.17456.52455.841,713,700
21 May 2024457.91460.39455.63459.10458.422,166,000
20 May 2024459.48462.22458.78459.66458.981,397,200
17 May 2024460.45461.69458.11460.27459.591,985,900
16 May 2024460.00464.93458.82458.87458.192,412,200
15 May 2024452.79458.60452.79458.00457.322,437,800
14 May 2024457.92458.98449.30454.20453.532,991,000
13 May 2024456.93458.72455.51457.76457.082,069,300
10 May 2024457.33458.58454.98456.98456.301,729,900
09 May 2024453.55456.03453.55455.49454.821,970,100
08 May 2024454.00455.11449.92454.77454.102,332,400
07 May 2024451.76453.30447.53453.06452.392,345,300
06 May 2024447.23450.50445.56449.37448.712,536,200
03 May 2024444.91445.26436.90443.58442.923,711,500
02 May 2024443.00444.66438.05441.10440.453,866,500
01 May 2024445.80448.98438.38442.07441.424,979,100
30 Apr 2024456.26457.72450.88451.20450.532,698,800
29 Apr 2024460.95461.59455.68457.10456.422,120,700
26 Apr 2024462.91464.82460.94462.42461.741,963,300
25 Apr 2024460.94464.00456.72462.11461.432,006,500
24 Apr 2024465.29468.15460.35462.50461.824,043,100
23 Apr 2024458.48462.98457.31462.82462.142,029,100
22 Apr 2024457.50460.74455.13456.75456.072,157,400
19 Apr 2024458.89459.86452.59455.39454.722,546,300
18 Apr 2024460.50461.91453.80454.70454.031,998,900
17 Apr 2024462.77463.41458.15460.16459.481,735,000
16 Apr 2024460.00463.38459.00459.82459.141,787,200
15 Apr 2024470.24471.00458.43459.79459.112,070,500
12 Apr 2024466.00469.52462.11465.38464.692,486,300
11 Apr 2024468.28470.35464.19468.31467.622,299,900
10 Apr 2024470.17474.39468.85469.17468.482,710,500
09 Apr 2024477.97478.89467.83472.16471.462,218,000
08 Apr 2024476.40479.68474.28478.85478.141,961,800
08 Apr 20240.66 Dividend
05 Apr 2024474.00479.31472.53477.15475.792,462,400
04 Apr 2024479.97481.96469.00469.77468.432,552,600
03 Apr 2024480.44483.30477.21477.42476.052,265,000
02 Apr 2024476.97480.41476.30479.43478.063,265,100
01 Apr 2024480.66483.28477.33478.40477.031,648,200
28 Mar 2024477.91482.43477.28481.57480.192,214,500
27 Mar 2024480.50482.16474.75477.95476.582,309,400
26 Mar 2024477.72480.00472.31476.80475.442,515,100
25 Mar 2024481.60482.32474.41476.04474.682,600,300
22 Mar 2024488.31488.89481.46481.67480.292,277,300
21 Mar 2024488.53490.00483.40488.64487.242,580,300
20 Mar 2024484.32488.45483.64488.04486.641,691,100
19 Mar 2024481.62484.61479.51484.00482.622,049,500
18 Mar 2024478.64480.82476.65478.89477.522,072,300
15 Mar 2024473.34478.46473.08475.83474.474,179,300
14 Mar 2024481.02482.00477.18479.48478.112,757,700
13 Mar 2024474.23476.16472.78475.61474.252,103,900
12 Mar 2024470.53474.37468.71472.87471.521,853,900
11 Mar 2024469.00469.37464.69469.16467.821,774,500
08 Mar 2024467.10471.62467.10469.26467.921,596,900
07 Mar 2024473.20473.27465.89467.54466.202,178,100
06 Mar 2024467.16473.62467.16471.60470.251,917,100
05 Mar 2024467.37469.24464.62467.52466.182,015,100
04 Mar 2024475.67476.63465.77468.49467.153,212,400
01 Mar 2024474.91477.50473.90476.63475.271,748,300
29 Feb 2024478.00478.39472.05474.76473.403,072,500
28 Feb 2024474.17479.14473.67478.85477.481,931,900
27 Feb 2024474.55475.00469.95474.75473.392,011,100
26 Feb 2024473.00475.08472.00474.51473.152,066,900
23 Feb 2024473.73475.17471.86473.42472.071,764,100
22 Feb 2024461.81472.50461.58471.56470.212,572,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...