Singapore markets close in 4 hours 5 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
372.97-0.94 (-0.25%)
At close: 04:00PM EST
373.30 +0.33 (+0.09%)
After hours: 07:49PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023370.00374.33369.05372.97372.972,068,300
03 Feb 2023370.80378.22370.49373.91373.912,739,600
02 Feb 2023379.52380.47372.80374.94374.942,761,600
01 Feb 2023368.57376.78367.00374.08374.082,951,900
31 Jan 2023369.99372.48367.02370.60370.603,137,400
30 Jan 2023369.46373.74369.40371.12371.122,688,600
27 Jan 2023376.19380.52373.38374.03374.033,405,600
26 Jan 2023383.41384.11373.00377.24377.243,718,400
25 Jan 2023375.10382.56375.10382.39382.393,501,900
24 Jan 2023390.00390.00349.00380.01380.012,756,300
23 Jan 2023376.74381.38376.36378.57378.572,743,900
20 Jan 2023370.23376.62369.40376.28376.283,863,400
19 Jan 2023364.60370.80363.60367.94367.943,111,200
18 Jan 2023374.51375.81368.50368.92368.922,747,100
17 Jan 2023375.00378.33373.98375.00375.002,814,500
13 Jan 2023375.06377.87374.31375.52375.524,260,000
12 Jan 2023377.86381.13376.92379.81379.813,291,200
11 Jan 2023372.62377.92371.26377.86377.863,370,200
10 Jan 2023368.81371.68367.21371.01371.013,485,900
09 Jan 2023371.63375.00369.56370.97370.973,913,500
06 Jan 2023357.31368.72355.32367.67367.674,432,400
06 Jan 20230.57 Dividend
05 Jan 2023356.12357.56351.27351.77351.202,608,500
04 Jan 2023351.39356.98349.69355.15354.572,661,000
03 Jan 2023349.96354.66343.94346.80346.242,933,600
30 Dec 2022345.33347.90343.62347.73347.171,617,600
29 Dec 2022344.38349.72343.54348.21347.651,459,800
28 Dec 2022346.55349.51341.78341.95341.401,854,100
27 Dec 2022344.10346.91341.81346.16345.601,637,700
23 Dec 2022339.02344.54337.69343.60343.041,914,500
22 Dec 2022344.19345.60336.43341.52340.972,276,100
21 Dec 2022343.64347.60342.37345.69345.132,087,000
20 Dec 2022341.37344.37340.62342.95342.391,895,900
19 Dec 2022345.36345.85339.54341.26340.712,457,300
16 Dec 2022344.77348.24343.38345.84345.285,947,100
15 Dec 2022351.42353.80342.56346.25345.692,774,900
14 Dec 2022357.00362.10353.77357.51356.932,587,200
13 Dec 2022369.24369.26355.74357.15356.573,072,200
12 Dec 2022350.31358.44349.10358.17357.592,427,100
09 Dec 2022348.40352.77347.36348.83348.262,301,100
08 Dec 2022350.00352.17347.22351.17350.601,998,600
07 Dec 2022346.88347.85341.47347.42346.862,454,300
06 Dec 2022353.82355.00344.35347.53346.972,353,300
05 Dec 2022356.00358.90354.45356.09355.512,202,500
02 Dec 2022357.45362.29356.06360.06359.482,015,500
01 Dec 2022357.99361.58354.05360.80360.223,374,700
30 Nov 2022342.85356.40341.48356.40355.824,252,300
29 Nov 2022343.65344.72340.75343.13342.571,724,200
28 Nov 2022346.68350.23343.23344.59344.032,226,200
25 Nov 2022348.96351.40348.08351.29350.72944,400
23 Nov 2022344.63350.80344.15348.64348.081,937,300
22 Nov 2022339.83345.32337.56344.96344.402,510,700
21 Nov 2022343.00344.25337.62338.25337.701,965,100
18 Nov 2022345.66348.63341.33343.69343.132,737,700
17 Nov 2022339.00341.92337.00341.27340.722,004,500
16 Nov 2022343.16345.13340.10342.76342.202,579,600
15 Nov 2022346.59351.22339.49343.51342.952,983,600
14 Nov 2022336.74344.51336.02339.37338.822,348,900
11 Nov 2022339.00342.63336.36339.29338.743,734,700
10 Nov 2022331.18337.40329.16337.27336.723,255,000
09 Nov 2022322.28323.69315.15315.64315.133,001,200
08 Nov 2022326.23329.40322.26325.75325.222,387,500
07 Nov 2022322.45325.80317.71325.13324.602,742,100
04 Nov 2022313.84323.13313.24318.37317.853,414,000
03 Nov 2022315.12316.77308.60309.17308.672,860,900
02 Nov 2022331.42333.00319.63319.82319.303,074,900
01 Nov 2022332.22333.64327.09333.19332.653,660,400
31 Oct 2022328.88329.44323.78328.18327.653,157,900
28 Oct 2022319.31331.80317.82329.47328.943,644,400
27 Oct 2022316.18323.08314.06319.37318.854,725,800
26 Oct 2022312.29324.45312.29319.51318.995,278,000
25 Oct 2022305.91312.10305.86311.41310.913,012,400
24 Oct 2022304.52307.00300.50305.60305.103,184,100
21 Oct 2022294.51302.71293.50302.37301.883,599,600
20 Oct 2022297.75302.73295.61296.28295.802,463,800
19 Oct 2022295.46299.64294.79297.76297.281,914,300
18 Oct 2022303.17303.70296.55300.38299.893,096,000
17 Oct 2022295.42298.73291.34295.04294.563,417,600
14 Oct 2022295.86298.62287.84288.69288.223,106,300
13 Oct 2022277.28295.43276.87293.96293.483,322,800
12 Oct 2022286.54287.49283.21283.38282.922,646,800
11 Oct 2022289.83290.39284.42286.05285.593,554,900
10 Oct 2022297.04297.25289.54291.78291.311,783,500
07 Oct 2022296.66297.19292.99294.97294.492,210,800
06 Oct 2022302.58305.05298.86299.23298.752,494,400
06 Oct 20220.49 Dividend
05 Oct 2022297.98306.60297.25304.20303.222,845,200
04 Oct 2022296.19303.97295.98301.27300.303,949,200
03 Oct 2022287.85292.75284.92290.48289.545,285,200
30 Sept 2022286.86290.76284.34284.34283.423,804,200
29 Sept 2022288.35292.07284.85286.77285.843,439,700
28 Sept 2022285.11292.98281.69290.18289.245,611,400
27 Sept 2022295.47297.90284.80286.48285.564,073,300
26 Sept 2022290.05295.34289.12290.11289.173,635,600
23 Sept 2022293.13294.57290.24293.58292.633,245,900
22 Sept 2022302.95303.08296.59298.36297.403,176,500
21 Sept 2022314.48314.98304.22304.50303.522,366,300
20 Sept 2022311.16314.37309.44313.27312.262,769,600
19 Sept 2022311.95315.45310.25314.03313.022,369,700
16 Sept 2022312.85315.63309.11315.13314.113,650,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...