MA - Mastercard Incorporated

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023371.00375.68370.05374.37374.372,691,300
25 May 2023367.91370.99364.91370.04370.043,752,200
24 May 2023369.37369.61365.58368.50368.502,655,700
23 May 2023381.52382.03370.44373.75373.753,979,000
22 May 2023384.99387.37384.18384.53384.531,808,800
19 May 2023392.00392.20385.14385.57385.573,368,800
18 May 2023387.11392.02385.81392.02392.023,729,500
17 May 2023382.20387.52379.13387.00387.003,260,300
16 May 2023382.60383.60377.32380.24380.242,762,700
15 May 2023381.87383.66380.53383.41383.411,957,400
12 May 2023384.49385.02378.80381.92381.922,044,000
11 May 2023382.21385.72379.26383.39383.391,901,200
10 May 2023385.99386.76377.65382.54382.541,940,800
09 May 2023383.88386.17382.70382.94382.942,036,400
08 May 2023384.01387.46383.77385.51385.511,719,600
05 May 2023380.57385.15378.24384.66384.662,682,800
04 May 2023374.50376.85372.14376.12376.122,814,900
03 May 2023376.67379.55374.33374.90374.901,970,900
02 May 2023377.77378.84370.94376.03376.032,478,700
01 May 2023380.49382.46378.96379.86379.861,745,100
28 Apr 2023372.53381.93371.51380.03380.033,107,300
27 Apr 2023366.58374.98361.00373.67373.673,859,900
26 Apr 2023369.64372.22366.09366.76366.762,594,200
25 Apr 2023373.50374.58368.32368.53368.532,245,000
24 Apr 2023375.15377.64373.62374.73374.731,886,300
21 Apr 2023375.72377.43373.26375.24375.243,537,800
20 Apr 2023371.45375.19369.69375.00375.002,124,800
19 Apr 2023372.99374.15371.16372.80372.801,795,300
18 Apr 2023373.95373.95369.96372.32372.322,087,800
17 Apr 2023373.36374.10368.39372.76372.762,432,700
14 Apr 2023370.00373.39369.11372.43372.432,254,600
13 Apr 2023363.82369.75363.39369.65369.652,611,700
12 Apr 2023366.08368.60361.03361.78361.782,268,800
11 Apr 2023363.42365.19361.16364.13364.133,033,800
10 Apr 2023359.71360.93357.58360.14360.141,559,100
06 Apr 2023361.21362.04355.97361.47361.472,357,600
05 Apr 2023363.48365.13361.61363.79363.792,239,600
05 Apr 20230.57 Dividend
04 Apr 2023366.80369.12363.38363.90363.332,198,700
03 Apr 2023362.61366.66361.75366.47365.902,978,000
31 Mar 2023361.13363.65360.38363.41362.843,376,600
30 Mar 2023360.95362.59358.24359.26358.702,480,500
29 Mar 2023357.38360.03355.82359.53358.972,327,000
28 Mar 2023355.56355.90352.80354.33353.771,695,900
27 Mar 2023355.57357.89354.28354.62354.062,420,300
24 Mar 2023350.45352.42346.31351.63351.082,971,500
23 Mar 2023352.41359.86351.84354.37353.812,598,100
22 Mar 2023354.61360.00351.03351.03350.482,596,400
21 Mar 2023354.37356.20350.83354.57354.013,766,800
20 Mar 2023348.00353.84347.34349.32348.773,864,200
17 Mar 2023350.25351.94346.86349.66349.118,426,800
16 Mar 2023346.62348.69340.28348.00347.453,768,100
15 Mar 2023346.05348.40343.64348.08347.533,082,600
14 Mar 2023351.00356.11348.56352.82352.273,413,300
13 Mar 2023343.63349.86340.21344.71344.173,308,200
10 Mar 2023352.41353.05345.23347.11346.573,176,400
09 Mar 2023359.25364.02353.91354.44353.882,414,700
08 Mar 2023358.61361.70357.28359.03358.471,634,400
07 Mar 2023367.17369.15359.55359.94359.381,660,800
06 Mar 2023361.82368.53361.26366.93366.362,789,400
03 Mar 2023358.12361.69357.09361.50360.932,174,900
02 Mar 2023353.63356.62351.69355.57355.012,526,000
01 Mar 2023354.00355.31349.39353.50352.951,968,100
28 Feb 2023354.81357.80353.24355.29354.732,732,900
27 Feb 2023355.64358.03354.82355.48354.922,200,800
24 Feb 2023350.82354.00349.59353.12352.572,016,100
23 Feb 2023357.74357.74351.66355.53354.971,975,500
22 Feb 2023355.36357.74353.21354.97354.412,109,300
21 Feb 2023356.76361.77355.19355.96355.402,730,900
17 Feb 2023364.06366.70359.80361.13360.562,718,900
16 Feb 2023364.90373.08364.90367.55366.972,792,700
15 Feb 2023366.28369.80365.01369.64369.062,203,300
14 Feb 2023369.58373.41367.73369.96369.381,841,400
13 Feb 2023368.56371.14367.07370.83370.252,286,400
10 Feb 2023369.64370.25362.92366.83366.262,270,700
09 Feb 2023373.30374.57369.25370.42369.842,287,600
08 Feb 2023373.17375.79370.14370.35369.772,193,600
07 Feb 2023371.51377.07368.84375.06374.472,309,100
06 Feb 2023370.00374.33369.05372.97372.392,068,300
03 Feb 2023370.80378.22370.49373.91373.322,739,600
02 Feb 2023379.52380.47372.80374.94374.352,761,600
01 Feb 2023368.57376.78367.00374.08373.492,951,900
31 Jan 2023369.99372.48367.02370.60370.023,137,400
30 Jan 2023369.46373.74369.40371.12370.542,688,600
27 Jan 2023376.19380.52373.38374.03373.443,405,600
26 Jan 2023383.41384.11373.00377.24376.653,718,400
25 Jan 2023375.10382.56375.10382.39381.793,501,900
24 Jan 2023390.00390.00375.22380.01379.412,756,200
23 Jan 2023376.74381.38376.36378.57377.982,743,900
20 Jan 2023370.23376.62369.40376.28375.693,863,400
19 Jan 2023364.60370.80363.60367.94367.363,111,200
18 Jan 2023374.51375.81368.50368.92368.342,747,100
17 Jan 2023375.00378.33373.98375.00374.412,814,500
13 Jan 2023375.06377.87374.31375.52374.934,261,000
12 Jan 2023377.86381.13376.92379.81379.223,291,200
11 Jan 2023372.62377.92371.26377.86377.273,370,200
10 Jan 2023368.81371.68367.21371.01370.433,485,900
09 Jan 2023371.63375.00369.56370.97370.393,913,500
06 Jan 2023357.31368.72355.32367.67367.094,432,800
06 Jan 20230.57 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...