Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
414.36+0.53 (+0.13%)
At close: 04:00PM EST
415.00 +0.64 (+0.15%)
After hours: 07:59PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2023412.89416.60411.57414.36414.362,171,400
30 Nov 2023410.10414.16408.78413.83413.833,203,500
29 Nov 2023411.01412.08409.42409.82409.822,151,400
28 Nov 2023409.08410.64407.46409.01409.012,645,000
27 Nov 2023411.00412.72408.25408.97408.972,665,900
24 Nov 2023412.49412.97410.53412.50412.501,053,500
22 Nov 2023412.26412.85410.15410.33410.331,967,900
21 Nov 2023405.72410.35405.69408.95408.952,567,500
20 Nov 2023400.72405.20398.26404.40404.402,768,300
17 Nov 2023399.97401.12397.91400.30400.302,365,500
16 Nov 2023398.01399.95395.55397.10397.103,060,600
15 Nov 2023397.47399.28394.76396.83396.832,434,600
14 Nov 2023397.18401.68396.75397.65397.652,733,900
13 Nov 2023394.35395.63393.02394.35394.351,614,600
10 Nov 2023390.04395.09386.74394.38394.382,807,000
09 Nov 2023390.96391.45387.27387.96387.962,657,100
08 Nov 2023387.11391.37387.00389.70389.702,838,400
07 Nov 2023386.00389.59384.30388.87388.872,324,200
06 Nov 2023387.10388.25384.21386.16386.162,020,500
03 Nov 2023385.00388.44383.73386.05386.052,269,100
02 Nov 2023380.30383.04378.49382.69382.692,816,000
01 Nov 2023378.67380.40375.04377.82377.822,354,700
31 Oct 2023373.32377.68373.11376.35376.352,978,800
30 Oct 2023366.52373.23364.72372.42372.423,386,400
27 Oct 2023366.49368.29359.77364.08364.083,624,900
26 Oct 2023371.02375.55363.04364.59364.596,920,100
25 Oct 2023384.00388.63382.24386.31386.313,504,500
24 Oct 2023385.50389.43383.87386.91386.912,003,300
23 Oct 2023382.31387.86381.00383.67383.671,771,800
20 Oct 2023387.87389.99384.17384.41384.412,652,500
19 Oct 2023393.85394.83385.50387.87387.873,472,800
18 Oct 2023399.11401.37392.56393.21393.211,951,400
17 Oct 2023399.64403.61398.45401.77401.772,176,000
16 Oct 2023400.24404.43398.78401.16401.162,202,100
13 Oct 2023398.81402.14395.08398.03398.032,235,600
12 Oct 2023403.80405.34397.32399.90399.901,779,000
11 Oct 2023403.25405.13397.36399.81399.812,055,600
10 Oct 2023395.54402.72393.85400.37400.372,713,800
09 Oct 2023394.46396.50389.58394.74394.742,475,100
06 Oct 2023393.23401.00390.50397.97397.972,484,000
05 Oct 2023390.39394.72390.00394.20394.202,116,600
05 Oct 20230.57 Dividend
04 Oct 2023392.00394.47388.58393.76393.191,813,400
03 Oct 2023394.50397.86388.97391.06390.492,527,900
02 Oct 2023393.60396.36392.45395.85395.282,856,800
29 Sept 2023402.03402.18394.25395.91395.343,032,300
28 Sept 2023395.83401.35395.37399.44398.862,216,200
27 Sept 2023396.21397.03391.48395.48394.911,987,500
26 Sept 2023400.00400.85393.61395.38394.812,940,400
25 Sept 2023400.60403.23399.84402.49401.911,846,500
22 Sept 2023404.39406.85401.56402.22401.641,885,000
21 Sept 2023408.34408.77402.10403.36402.782,450,700
20 Sept 2023413.77415.85410.08410.52409.931,580,000
19 Sept 2023416.96417.10411.10413.53412.931,730,900
18 Sept 2023413.88417.89413.04417.13416.531,808,000
15 Sept 2023411.86418.30411.14414.31413.714,753,800
14 Sept 2023418.30418.60407.78413.34412.743,557,700
13 Sept 2023416.17418.41414.97416.30415.702,142,200
12 Sept 2023415.95417.65415.25416.27415.671,997,600
11 Sept 2023416.85417.59414.64416.69416.091,544,700
08 Sept 2023415.00416.33413.86414.84414.241,868,900
07 Sept 2023411.92416.13411.73414.62414.022,502,700
06 Sept 2023410.78413.38408.89413.18412.582,292,100
05 Sept 2023413.35415.40409.70411.50410.902,045,600
01 Sept 2023413.84416.51412.49415.57414.971,840,600
31 Aug 2023414.21416.29411.78412.64412.042,535,100
30 Aug 2023414.78417.78413.52413.91413.312,516,600
29 Aug 2023407.42412.19406.59411.65411.052,188,800
28 Aug 2023404.00407.80403.15407.44406.851,901,300
25 Aug 2023400.65404.62399.00402.89402.312,154,600
24 Aug 2023401.59404.00397.50397.67397.091,970,000
23 Aug 2023399.27401.92398.36401.06400.481,943,200
22 Aug 2023395.00398.77393.68397.84397.262,422,500
21 Aug 2023393.21394.99391.02393.20392.631,869,400
18 Aug 2023389.82393.84388.83392.17391.602,001,800
17 Aug 2023396.14396.21390.99392.62392.052,118,600
16 Aug 2023393.44399.20393.12394.37393.802,002,000
15 Aug 2023397.49397.49393.59394.45393.881,753,200
14 Aug 2023396.45399.23394.61398.58398.001,638,500
11 Aug 2023395.75396.67392.81394.98394.411,464,600
10 Aug 2023396.46400.63395.71397.14396.572,154,500
09 Aug 2023393.86396.79391.87393.67393.101,806,100
08 Aug 2023396.18396.38390.13393.19392.621,747,000
07 Aug 2023393.00397.75393.00396.87396.301,559,800
04 Aug 2023391.61396.09390.07391.35390.782,215,200
03 Aug 2023387.56393.44386.42393.01392.442,190,500
02 Aug 2023393.88394.21389.58390.02389.462,410,600
01 Aug 2023393.78397.30392.36397.07396.502,344,200
31 Jul 2023393.97396.08392.47394.28393.713,578,300
28 Jul 2023397.96398.00388.88392.96392.394,501,000
27 Jul 2023405.19405.19393.95394.50393.933,563,300
26 Jul 2023399.18403.31395.75402.41401.832,572,300
25 Jul 2023403.37404.86401.00401.28400.702,490,500
24 Jul 2023397.48404.91396.61404.79404.203,029,800
21 Jul 2023398.67401.51397.42397.49396.911,868,100
20 Jul 2023397.14399.72395.55398.06397.482,570,700
19 Jul 2023398.00399.85396.31398.27397.691,809,700
18 Jul 2023400.42401.94395.21398.16397.582,676,200
17 Jul 2023401.95404.00401.12402.20401.622,344,500
14 Jul 2023402.12403.49400.30402.51401.931,978,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...