Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:37PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 359.05 | 370.82 | 355.38 | 370.55 | 370.55 | 3,959,558 |
| 27 Jan 2022 | 349.08 | 359.63 | 334.33 | 350.53 | 350.53 | 8,416,100 |
| 26 Jan 2022 | 343.36 | 354.77 | 341.25 | 344.66 | 344.66 | 7,437,000 |
| 25 Jan 2022 | 343.32 | 347.04 | 333.39 | 338.76 | 338.76 | 6,994,400 |
| 24 Jan 2022 | 342.57 | 350.10 | 330.59 | 349.42 | 349.42 | 7,474,500 |
| 21 Jan 2022 | 362.50 | 368.13 | 354.11 | 355.08 | 355.08 | 4,865,800 |
| 20 Jan 2022 | 361.83 | 373.07 | 361.67 | 364.00 | 364.00 | 5,043,200 |
| 19 Jan 2022 | 362.41 | 369.30 | 359.71 | 360.73 | 360.73 | 4,464,800 |
| 18 Jan 2022 | 370.79 | 372.14 | 365.20 | 366.30 | 366.30 | 4,933,900 |
| 14 Jan 2022 | 364.32 | 374.78 | 364.15 | 372.14 | 372.14 | 4,029,300 |
| 13 Jan 2022 | 368.61 | 377.68 | 367.88 | 369.52 | 369.52 | 3,892,900 |
| 12 Jan 2022 | 368.94 | 372.12 | 367.07 | 367.31 | 367.31 | 5,783,100 |
| 11 Jan 2022 | 363.53 | 368.06 | 356.09 | 366.29 | 366.29 | 4,131,200 |
| 10 Jan 2022 | 370.91 | 370.91 | 348.77 | 363.91 | 363.91 | 6,009,300 |
| 07 Jan 2022 | 366.39 | 371.79 | 364.11 | 369.65 | 369.65 | 4,550,900 |
| 06 Jan 2022 | 368.69 | 374.22 | 366.50 | 370.00 | 370.00 | 4,781,100 |
| 06 Jan 2022 | 0.49 Dividend | |||||
| 05 Jan 2022 | 374.00 | 382.50 | 372.51 | 373.90 | 373.41 | 5,976,600 |
| 04 Jan 2022 | 371.99 | 382.40 | 371.65 | 375.39 | 374.90 | 6,854,500 |
| 03 Jan 2022 | 359.79 | 372.32 | 359.25 | 370.95 | 370.46 | 4,708,200 |
| 31 Dec 2021 | 357.95 | 363.38 | 356.78 | 359.32 | 358.85 | 1,984,000 |
| 30 Dec 2021 | 362.00 | 364.65 | 359.11 | 360.99 | 360.52 | 1,558,000 |
| 29 Dec 2021 | 361.78 | 363.15 | 360.19 | 361.29 | 360.82 | 1,535,200 |
| 28 Dec 2021 | 358.79 | 364.14 | 358.41 | 360.78 | 360.31 | 1,920,100 |
| 27 Dec 2021 | 360.00 | 361.08 | 355.60 | 360.31 | 359.84 | 2,677,100 |
| 23 Dec 2021 | 357.54 | 362.47 | 355.00 | 360.58 | 360.11 | 2,627,000 |
| 22 Dec 2021 | 346.58 | 358.62 | 346.58 | 357.48 | 357.01 | 3,456,400 |
| 21 Dec 2021 | 340.33 | 352.00 | 339.37 | 350.74 | 350.28 | 3,105,100 |
| 20 Dec 2021 | 341.24 | 343.53 | 336.23 | 337.02 | 336.58 | 5,013,900 |
| 17 Dec 2021 | 349.19 | 352.79 | 344.12 | 349.31 | 348.85 | 5,898,200 |
| 16 Dec 2021 | 351.70 | 353.77 | 345.12 | 352.92 | 352.46 | 5,369,900 |
| 15 Dec 2021 | 340.00 | 346.59 | 335.53 | 346.35 | 345.90 | 4,918,700 |
| 14 Dec 2021 | 345.32 | 348.21 | 337.86 | 340.55 | 340.10 | 4,518,500 |
| 13 Dec 2021 | 349.19 | 349.53 | 340.33 | 345.31 | 344.86 | 4,358,300 |
| 10 Dec 2021 | 347.00 | 350.25 | 344.83 | 349.92 | 349.46 | 3,404,300 |
| 09 Dec 2021 | 340.05 | 346.53 | 339.01 | 344.52 | 344.07 | 3,389,600 |
| 08 Dec 2021 | 339.23 | 344.03 | 334.10 | 342.34 | 341.89 | 4,226,900 |
| 07 Dec 2021 | 337.30 | 342.42 | 337.30 | 339.51 | 339.07 | 4,939,500 |
| 06 Dec 2021 | 324.75 | 336.76 | 322.00 | 333.33 | 332.89 | 6,055,000 |
| 03 Dec 2021 | 320.24 | 322.69 | 314.00 | 322.11 | 321.69 | 4,731,700 |
| 02 Dec 2021 | 309.59 | 322.20 | 308.99 | 320.20 | 319.78 | 6,717,600 |
| 01 Dec 2021 | 320.78 | 322.02 | 306.00 | 306.28 | 305.88 | 8,008,800 |
| 30 Nov 2021 | 318.00 | 320.76 | 310.11 | 314.92 | 314.51 | 10,237,600 |
| 29 Nov 2021 | 330.01 | 331.82 | 318.25 | 323.01 | 322.59 | 6,362,200 |
| 26 Nov 2021 | 321.58 | 326.87 | 319.00 | 324.17 | 323.75 | 6,613,900 |
| 24 Nov 2021 | 326.95 | 340.36 | 325.02 | 340.00 | 339.55 | 6,414,400 |
| 23 Nov 2021 | 324.96 | 329.69 | 321.69 | 329.00 | 328.57 | 7,116,200 |
| 22 Nov 2021 | 339.80 | 341.48 | 319.76 | 321.30 | 320.88 | 11,378,200 |
| 19 Nov 2021 | 346.00 | 346.65 | 339.13 | 339.72 | 339.27 | 6,954,800 |
| 18 Nov 2021 | 360.73 | 362.48 | 344.58 | 348.22 | 347.76 | 6,533,700 |
| 17 Nov 2021 | 359.58 | 368.00 | 351.22 | 359.17 | 358.70 | 11,727,300 |
| 16 Nov 2021 | 364.77 | 371.07 | 362.00 | 369.56 | 369.08 | 4,969,000 |
| 15 Nov 2021 | 365.14 | 371.13 | 360.66 | 361.36 | 360.89 | 4,693,200 |
| 12 Nov 2021 | 356.06 | 363.84 | 355.93 | 363.50 | 363.02 | 4,722,500 |
| 11 Nov 2021 | 358.38 | 359.64 | 352.57 | 354.34 | 353.88 | 4,472,200 |
| 10 Nov 2021 | 350.10 | 359.62 | 349.50 | 357.94 | 357.47 | 6,337,100 |
| 09 Nov 2021 | 350.00 | 350.20 | 339.65 | 344.65 | 344.20 | 4,247,800 |
| 08 Nov 2021 | 348.01 | 353.15 | 347.66 | 349.67 | 349.21 | 3,862,200 |
| 05 Nov 2021 | 342.44 | 350.16 | 341.00 | 348.79 | 348.33 | 7,199,500 |
| 04 Nov 2021 | 331.07 | 338.63 | 329.33 | 335.43 | 334.99 | 4,819,500 |
| 03 Nov 2021 | 328.50 | 329.58 | 323.34 | 329.43 | 329.00 | 3,952,500 |
| 02 Nov 2021 | 335.13 | 335.77 | 326.70 | 328.48 | 328.05 | 5,375,300 |
| 01 Nov 2021 | 335.25 | 340.90 | 332.88 | 334.05 | 333.61 | 5,126,200 |
| 29 Oct 2021 | 331.24 | 338.15 | 331.11 | 335.52 | 335.08 | 5,843,700 |
| 28 Oct 2021 | 344.17 | 350.49 | 328.87 | 333.03 | 332.59 | 9,505,100 |
| 27 Oct 2021 | 348.00 | 351.12 | 333.80 | 335.72 | 335.28 | 9,652,700 |
| 26 Oct 2021 | 363.38 | 367.35 | 356.81 | 357.32 | 356.85 | 3,320,100 |
| 25 Oct 2021 | 362.46 | 364.30 | 358.79 | 360.86 | 360.39 | 2,447,900 |
| 22 Oct 2021 | 356.68 | 361.64 | 354.90 | 358.67 | 358.20 | 2,774,400 |
| 21 Oct 2021 | 354.60 | 356.38 | 347.27 | 356.21 | 355.74 | 2,516,300 |
| 20 Oct 2021 | 361.70 | 362.49 | 356.00 | 356.77 | 356.30 | 2,796,200 |
| 19 Oct 2021 | 358.40 | 362.29 | 357.61 | 362.10 | 361.63 | 2,835,400 |
| 18 Oct 2021 | 353.96 | 359.94 | 350.23 | 358.44 | 357.97 | 3,280,900 |
| 15 Oct 2021 | 349.00 | 356.61 | 347.74 | 356.00 | 355.53 | 4,046,200 |
| 14 Oct 2021 | 343.84 | 345.81 | 340.83 | 344.58 | 344.13 | 4,083,800 |
| 13 Oct 2021 | 346.25 | 349.50 | 336.98 | 342.35 | 341.90 | 3,755,700 |
| 12 Oct 2021 | 348.65 | 350.00 | 344.62 | 345.34 | 344.89 | 3,042,900 |
| 11 Oct 2021 | 353.95 | 354.88 | 346.90 | 347.15 | 346.70 | 2,769,800 |
| 08 Oct 2021 | 356.00 | 360.37 | 354.21 | 354.96 | 354.49 | 2,336,700 |
| 07 Oct 2021 | 349.00 | 357.90 | 349.00 | 353.91 | 353.45 | 3,209,200 |
| 07 Oct 2021 | 0.44 Dividend | |||||
| 06 Oct 2021 | 340.01 | 348.88 | 339.11 | 348.69 | 347.79 | 3,712,000 |
| 05 Oct 2021 | 347.56 | 348.57 | 342.93 | 343.21 | 342.33 | 4,724,100 |
| 04 Oct 2021 | 359.93 | 360.65 | 339.34 | 344.20 | 343.32 | 7,901,500 |
| 01 Oct 2021 | 349.83 | 363.18 | 347.16 | 360.18 | 359.25 | 5,227,300 |
| 30 Sept 2021 | 354.74 | 356.00 | 347.40 | 347.68 | 346.79 | 4,393,300 |
| 29 Sept 2021 | 352.81 | 357.18 | 352.41 | 353.19 | 352.28 | 2,808,800 |
| 28 Sept 2021 | 355.50 | 356.00 | 349.05 | 351.18 | 350.28 | 3,266,900 |
| 27 Sept 2021 | 357.05 | 362.59 | 355.16 | 356.77 | 355.85 | 4,158,000 |
| 24 Sept 2021 | 354.03 | 359.93 | 352.76 | 358.16 | 357.24 | 3,306,200 |
| 23 Sept 2021 | 345.74 | 354.79 | 345.20 | 354.07 | 353.16 | 4,783,200 |
| 22 Sept 2021 | 339.30 | 343.87 | 338.54 | 343.41 | 342.53 | 3,238,800 |
| 21 Sept 2021 | 342.20 | 343.18 | 337.28 | 337.38 | 336.51 | 2,967,300 |
| 20 Sept 2021 | 338.32 | 341.11 | 335.62 | 339.69 | 338.82 | 3,956,600 |
| 17 Sept 2021 | 344.00 | 346.00 | 340.77 | 343.04 | 342.16 | 5,527,500 |
| 16 Sept 2021 | 345.41 | 347.68 | 344.69 | 346.31 | 345.42 | 3,771,100 |
| 15 Sept 2021 | 347.00 | 347.53 | 342.76 | 344.75 | 343.86 | 3,833,500 |
| 14 Sept 2021 | 349.68 | 349.88 | 345.25 | 345.80 | 344.91 | 3,281,900 |
| 13 Sept 2021 | 350.00 | 351.99 | 346.36 | 347.82 | 346.93 | 3,234,200 |
| 10 Sept 2021 | 354.93 | 355.00 | 347.02 | 347.39 | 346.50 | 3,435,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
