Australia markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
360.06-0.74 (-0.21%)
At close: 04:00PM EST
359.99 -0.07 (-0.02%)
After hours: 07:58PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022357.45362.29356.06360.06360.062,015,500
01 Dec 2022357.99361.58354.05360.80360.803,374,700
30 Nov 2022342.85356.40341.48356.40356.404,252,300
29 Nov 2022343.65344.72340.75343.13343.131,724,200
28 Nov 2022346.68350.23343.23344.59344.592,226,200
25 Nov 2022348.96351.40348.08351.29351.29944,400
23 Nov 2022344.63350.80344.15348.64348.641,937,300
22 Nov 2022339.83345.32337.56344.96344.962,510,700
21 Nov 2022343.00344.25337.62338.25338.251,965,100
18 Nov 2022345.66348.63341.33343.69343.692,736,700
17 Nov 2022339.00341.92337.00341.27341.272,004,500
16 Nov 2022343.16345.13340.10342.76342.762,579,600
15 Nov 2022346.59351.22339.49343.51343.512,983,600
14 Nov 2022336.74344.51336.02339.37339.372,348,900
11 Nov 2022339.00342.63336.36339.29339.293,734,700
10 Nov 2022331.18337.40329.16337.27337.273,255,000
09 Nov 2022322.28323.69315.15315.64315.643,001,200
08 Nov 2022326.23329.40322.26325.75325.752,387,500
07 Nov 2022322.45325.80317.71325.13325.132,742,100
04 Nov 2022313.84323.13313.24318.37318.373,414,000
03 Nov 2022315.12316.77308.60309.17309.172,860,900
02 Nov 2022331.42333.00319.63319.82319.823,074,900
01 Nov 2022332.22333.64327.09333.19333.193,660,400
31 Oct 2022328.88329.44323.78328.18328.183,157,900
28 Oct 2022319.31331.80317.82329.47329.473,644,400
27 Oct 2022316.18323.08314.06319.37319.374,725,800
26 Oct 2022312.29324.45312.29319.51319.515,278,000
25 Oct 2022305.91312.10305.86311.41311.413,012,400
24 Oct 2022304.52307.00300.50305.60305.603,184,100
21 Oct 2022294.51302.71293.50302.37302.373,599,600
20 Oct 2022297.75302.73295.61296.28296.282,463,800
19 Oct 2022295.46299.64294.79297.76297.761,914,300
18 Oct 2022303.17303.70296.55300.38300.383,096,000
17 Oct 2022295.42298.73291.34295.04295.043,417,600
14 Oct 2022295.86298.62287.84288.69288.693,106,300
13 Oct 2022277.28295.43276.87293.96293.963,322,800
12 Oct 2022286.54287.49283.21283.38283.382,646,800
11 Oct 2022289.83290.39284.42286.05286.053,554,900
10 Oct 2022297.04297.25289.54291.78291.781,783,500
07 Oct 2022296.66297.19292.99294.97294.972,210,800
06 Oct 2022302.58305.05298.86299.23299.232,494,400
06 Oct 20220.49 Dividend
05 Oct 2022297.98306.60297.25304.20303.712,845,200
04 Oct 2022296.19303.97295.98301.27300.783,949,200
03 Oct 2022287.85292.75284.92290.48290.015,285,200
30 Sept 2022286.86290.76284.34284.34283.883,804,200
29 Sept 2022288.35292.07284.85286.77286.313,439,700
28 Sept 2022285.11292.98281.69290.18289.715,611,400
27 Sept 2022295.47297.90284.80286.48286.024,073,300
26 Sept 2022290.05295.34289.12290.11289.643,635,600
23 Sept 2022293.13294.57290.24293.58293.113,245,900
22 Sept 2022302.95303.08296.59298.36297.883,176,500
21 Sept 2022314.48314.98304.22304.50304.012,366,300
20 Sept 2022311.16314.37309.44313.27312.772,769,600
19 Sept 2022311.95315.45310.25314.03313.522,369,700
16 Sept 2022312.85315.63309.11315.13314.623,650,900
15 Sept 2022323.59325.94315.17316.96316.452,486,800
14 Sept 2022327.04328.48323.35325.85325.332,657,900
13 Sept 2022330.00332.80324.58325.44324.922,316,900
12 Sept 2022338.09339.48335.94338.42337.872,097,800
09 Sept 2022330.54337.02330.15335.85335.311,815,700
08 Sept 2022324.53330.29323.48330.07329.542,114,000
07 Sept 2022324.08329.20322.05328.62328.091,998,300
06 Sept 2022322.50326.99320.56324.08323.562,043,400
02 Sept 2022329.41329.67320.53322.56322.041,936,800
01 Sept 2022323.81325.61319.21325.25324.732,493,200
31 Aug 2022328.29331.18324.28324.37323.853,129,000
30 Aug 2022331.00332.97325.57327.81327.282,618,900
29 Aug 2022329.99332.81327.77329.35328.822,308,200
26 Aug 2022345.05345.64331.70331.96331.431,925,000
25 Aug 2022340.00345.13337.32344.67344.112,228,500
24 Aug 2022340.18342.29338.35339.71339.162,218,400
23 Aug 2022342.69345.21339.37340.89340.342,240,700
22 Aug 2022350.00351.00344.28345.51344.952,312,400
19 Aug 2022356.63356.77353.56354.28353.711,740,700
18 Aug 2022354.32359.52353.57357.36356.781,934,900
17 Aug 2022353.50356.96351.75355.33354.762,439,900
16 Aug 2022354.27360.00353.10359.25358.672,448,700
15 Aug 2022352.33361.95350.82359.95359.372,526,300
12 Aug 2022354.74355.45350.26354.27353.702,514,200
11 Aug 2022355.85355.85350.35350.58350.022,609,400
10 Aug 2022354.34354.55351.05353.38352.812,443,700
09 Aug 2022350.40351.12345.35346.54345.982,467,400
08 Aug 2022359.00359.00349.89352.16351.592,477,600
05 Aug 2022350.40357.83350.40357.51356.931,848,700
04 Aug 2022354.67358.61349.65356.07355.502,339,500
03 Aug 2022350.00356.48348.54354.13353.562,921,200
02 Aug 2022347.08351.15343.98349.01348.452,878,800
01 Aug 2022347.81354.84345.66350.54349.982,289,400
29 July 2022354.13356.80349.96353.79353.223,176,800
28 July 2022348.00353.26340.62352.45351.883,635,500
27 July 2022343.01348.92331.24343.27342.724,580,300
26 July 2022342.65344.63339.30341.28340.732,254,200
25 July 2022344.45345.54340.11344.21343.662,180,100
22 July 2022348.88351.09340.40343.88343.332,253,000
21 July 2022341.87347.23340.06346.92346.362,230,800
20 July 2022340.38343.31336.29341.27340.722,563,600
19 July 2022331.78342.01331.78340.38339.832,689,800
18 July 2022335.50337.51329.79331.01330.482,468,500
15 July 2022333.63335.57329.76332.57332.033,387,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...