Singapore markets closed
Straits Times Index
3,090.31 +17.32 (+0.56%) Nikkei
33,431.51 -55.38 (-0.17%) Hang Seng
16,830.30 -212.58 (-1.25%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
38,776.49 +485.24 (+1.27%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 412.89 | 416.60 | 411.57 | 414.36 | 414.36 | 2,171,400 |
| 30 Nov 2023 | 410.10 | 414.16 | 408.78 | 413.83 | 413.83 | 3,203,500 |
| 29 Nov 2023 | 411.01 | 412.08 | 409.42 | 409.82 | 409.82 | 2,151,400 |
| 28 Nov 2023 | 409.08 | 410.64 | 407.46 | 409.01 | 409.01 | 2,645,000 |
| 27 Nov 2023 | 411.00 | 412.72 | 408.25 | 408.97 | 408.97 | 2,665,900 |
| 24 Nov 2023 | 412.49 | 412.97 | 410.53 | 412.50 | 412.50 | 1,053,500 |
| 22 Nov 2023 | 412.26 | 412.85 | 410.15 | 410.33 | 410.33 | 1,967,900 |
| 21 Nov 2023 | 405.72 | 410.35 | 405.69 | 408.95 | 408.95 | 2,567,500 |
| 20 Nov 2023 | 400.72 | 405.20 | 398.26 | 404.40 | 404.40 | 2,768,300 |
| 17 Nov 2023 | 399.97 | 401.12 | 397.91 | 400.30 | 400.30 | 2,365,500 |
| 16 Nov 2023 | 398.01 | 399.95 | 395.55 | 397.10 | 397.10 | 3,060,600 |
| 15 Nov 2023 | 397.47 | 399.28 | 394.76 | 396.83 | 396.83 | 2,434,600 |
| 14 Nov 2023 | 397.18 | 401.68 | 396.75 | 397.65 | 397.65 | 2,733,900 |
| 13 Nov 2023 | 394.35 | 395.63 | 393.02 | 394.35 | 394.35 | 1,614,600 |
| 10 Nov 2023 | 390.04 | 395.09 | 386.74 | 394.38 | 394.38 | 2,807,000 |
| 09 Nov 2023 | 390.96 | 391.45 | 387.27 | 387.96 | 387.96 | 2,657,100 |
| 08 Nov 2023 | 387.11 | 391.37 | 387.00 | 389.70 | 389.70 | 2,838,400 |
| 07 Nov 2023 | 386.00 | 389.59 | 384.30 | 388.87 | 388.87 | 2,324,200 |
| 06 Nov 2023 | 387.10 | 388.25 | 384.21 | 386.16 | 386.16 | 2,020,500 |
| 03 Nov 2023 | 385.00 | 388.44 | 383.73 | 386.05 | 386.05 | 2,269,100 |
| 02 Nov 2023 | 380.30 | 383.04 | 378.49 | 382.69 | 382.69 | 2,816,000 |
| 01 Nov 2023 | 378.67 | 380.40 | 375.04 | 377.82 | 377.82 | 2,354,700 |
| 31 Oct 2023 | 373.32 | 377.68 | 373.11 | 376.35 | 376.35 | 2,978,800 |
| 30 Oct 2023 | 366.52 | 373.23 | 364.72 | 372.42 | 372.42 | 3,386,400 |
| 27 Oct 2023 | 366.49 | 368.29 | 359.77 | 364.08 | 364.08 | 3,624,900 |
| 26 Oct 2023 | 371.02 | 375.55 | 363.04 | 364.59 | 364.59 | 6,920,100 |
| 25 Oct 2023 | 384.00 | 388.63 | 382.24 | 386.31 | 386.31 | 3,504,500 |
| 24 Oct 2023 | 385.50 | 389.43 | 383.87 | 386.91 | 386.91 | 2,003,300 |
| 23 Oct 2023 | 382.31 | 387.86 | 381.00 | 383.67 | 383.67 | 1,771,800 |
| 20 Oct 2023 | 387.87 | 389.99 | 384.17 | 384.41 | 384.41 | 2,652,500 |
| 19 Oct 2023 | 393.85 | 394.83 | 385.50 | 387.87 | 387.87 | 3,472,800 |
| 18 Oct 2023 | 399.11 | 401.37 | 392.56 | 393.21 | 393.21 | 1,951,400 |
| 17 Oct 2023 | 399.64 | 403.61 | 398.45 | 401.77 | 401.77 | 2,176,000 |
| 16 Oct 2023 | 400.24 | 404.43 | 398.78 | 401.16 | 401.16 | 2,202,100 |
| 13 Oct 2023 | 398.81 | 402.14 | 395.08 | 398.03 | 398.03 | 2,235,600 |
| 12 Oct 2023 | 403.80 | 405.34 | 397.32 | 399.90 | 399.90 | 1,779,000 |
| 11 Oct 2023 | 403.25 | 405.13 | 397.36 | 399.81 | 399.81 | 2,055,600 |
| 10 Oct 2023 | 395.54 | 402.72 | 393.85 | 400.37 | 400.37 | 2,713,800 |
| 09 Oct 2023 | 394.46 | 396.50 | 389.58 | 394.74 | 394.74 | 2,475,100 |
| 06 Oct 2023 | 393.23 | 401.00 | 390.50 | 397.97 | 397.97 | 2,484,000 |
| 05 Oct 2023 | 390.39 | 394.72 | 390.00 | 394.20 | 394.20 | 2,116,600 |
| 05 Oct 2023 | 0.57 Dividend | |||||
| 04 Oct 2023 | 392.00 | 394.47 | 388.58 | 393.76 | 393.19 | 1,813,400 |
| 03 Oct 2023 | 394.50 | 397.86 | 388.97 | 391.06 | 390.49 | 2,527,900 |
| 02 Oct 2023 | 393.60 | 396.36 | 392.45 | 395.85 | 395.28 | 2,856,800 |
| 29 Sept 2023 | 402.03 | 402.18 | 394.25 | 395.91 | 395.34 | 3,032,300 |
| 28 Sept 2023 | 395.83 | 401.35 | 395.37 | 399.44 | 398.86 | 2,216,200 |
| 27 Sept 2023 | 396.21 | 397.03 | 391.48 | 395.48 | 394.91 | 1,987,500 |
| 26 Sept 2023 | 400.00 | 400.85 | 393.61 | 395.38 | 394.81 | 2,940,400 |
| 25 Sept 2023 | 400.60 | 403.23 | 399.84 | 402.49 | 401.91 | 1,846,500 |
| 22 Sept 2023 | 404.39 | 406.85 | 401.56 | 402.22 | 401.64 | 1,885,000 |
| 21 Sept 2023 | 408.34 | 408.77 | 402.10 | 403.36 | 402.78 | 2,450,700 |
| 20 Sept 2023 | 413.77 | 415.85 | 410.08 | 410.52 | 409.93 | 1,580,000 |
| 19 Sept 2023 | 416.96 | 417.10 | 411.10 | 413.53 | 412.93 | 1,730,900 |
| 18 Sept 2023 | 413.88 | 417.89 | 413.04 | 417.13 | 416.53 | 1,808,000 |
| 15 Sept 2023 | 411.86 | 418.30 | 411.14 | 414.31 | 413.71 | 4,753,800 |
| 14 Sept 2023 | 418.30 | 418.60 | 407.78 | 413.34 | 412.74 | 3,557,700 |
| 13 Sept 2023 | 416.17 | 418.41 | 414.97 | 416.30 | 415.70 | 2,142,200 |
| 12 Sept 2023 | 415.95 | 417.65 | 415.25 | 416.27 | 415.67 | 1,997,600 |
| 11 Sept 2023 | 416.85 | 417.59 | 414.64 | 416.69 | 416.09 | 1,544,700 |
| 08 Sept 2023 | 415.00 | 416.33 | 413.86 | 414.84 | 414.24 | 1,868,900 |
| 07 Sept 2023 | 411.92 | 416.13 | 411.73 | 414.62 | 414.02 | 2,502,700 |
| 06 Sept 2023 | 410.78 | 413.38 | 408.89 | 413.18 | 412.58 | 2,292,100 |
| 05 Sept 2023 | 413.35 | 415.40 | 409.70 | 411.50 | 410.90 | 2,045,600 |
| 01 Sept 2023 | 413.84 | 416.51 | 412.49 | 415.57 | 414.97 | 1,840,600 |
| 31 Aug 2023 | 414.21 | 416.29 | 411.78 | 412.64 | 412.04 | 2,535,100 |
| 30 Aug 2023 | 414.78 | 417.78 | 413.52 | 413.91 | 413.31 | 2,516,600 |
| 29 Aug 2023 | 407.42 | 412.19 | 406.59 | 411.65 | 411.05 | 2,188,800 |
| 28 Aug 2023 | 404.00 | 407.80 | 403.15 | 407.44 | 406.85 | 1,901,300 |
| 25 Aug 2023 | 400.65 | 404.62 | 399.00 | 402.89 | 402.31 | 2,154,600 |
| 24 Aug 2023 | 401.59 | 404.00 | 397.50 | 397.67 | 397.09 | 1,970,000 |
| 23 Aug 2023 | 399.27 | 401.92 | 398.36 | 401.06 | 400.48 | 1,943,200 |
| 22 Aug 2023 | 395.00 | 398.77 | 393.68 | 397.84 | 397.26 | 2,422,500 |
| 21 Aug 2023 | 393.21 | 394.99 | 391.02 | 393.20 | 392.63 | 1,869,400 |
| 18 Aug 2023 | 389.82 | 393.84 | 388.83 | 392.17 | 391.60 | 2,001,800 |
| 17 Aug 2023 | 396.14 | 396.21 | 390.99 | 392.62 | 392.05 | 2,118,600 |
| 16 Aug 2023 | 393.44 | 399.20 | 393.12 | 394.37 | 393.80 | 2,002,000 |
| 15 Aug 2023 | 397.49 | 397.49 | 393.59 | 394.45 | 393.88 | 1,753,200 |
| 14 Aug 2023 | 396.45 | 399.23 | 394.61 | 398.58 | 398.00 | 1,638,500 |
| 11 Aug 2023 | 395.75 | 396.67 | 392.81 | 394.98 | 394.41 | 1,464,600 |
| 10 Aug 2023 | 396.46 | 400.63 | 395.71 | 397.14 | 396.57 | 2,154,500 |
| 09 Aug 2023 | 393.86 | 396.79 | 391.87 | 393.67 | 393.10 | 1,806,100 |
| 08 Aug 2023 | 396.18 | 396.38 | 390.13 | 393.19 | 392.62 | 1,747,000 |
| 07 Aug 2023 | 393.00 | 397.75 | 393.00 | 396.87 | 396.30 | 1,559,800 |
| 04 Aug 2023 | 391.61 | 396.09 | 390.07 | 391.35 | 390.78 | 2,215,200 |
| 03 Aug 2023 | 387.56 | 393.44 | 386.42 | 393.01 | 392.44 | 2,190,500 |
| 02 Aug 2023 | 393.88 | 394.21 | 389.58 | 390.02 | 389.46 | 2,410,600 |
| 01 Aug 2023 | 393.78 | 397.30 | 392.36 | 397.07 | 396.50 | 2,344,200 |
| 31 Jul 2023 | 393.97 | 396.08 | 392.47 | 394.28 | 393.71 | 3,578,300 |
| 28 Jul 2023 | 397.96 | 398.00 | 388.88 | 392.96 | 392.39 | 4,501,000 |
| 27 Jul 2023 | 405.19 | 405.19 | 393.95 | 394.50 | 393.93 | 3,563,300 |
| 26 Jul 2023 | 399.18 | 403.31 | 395.75 | 402.41 | 401.83 | 2,572,300 |
| 25 Jul 2023 | 403.37 | 404.86 | 401.00 | 401.28 | 400.70 | 2,490,500 |
| 24 Jul 2023 | 397.48 | 404.91 | 396.61 | 404.79 | 404.20 | 3,029,800 |
| 21 Jul 2023 | 398.67 | 401.51 | 397.42 | 397.49 | 396.91 | 1,868,100 |
| 20 Jul 2023 | 397.14 | 399.72 | 395.55 | 398.06 | 397.48 | 2,570,700 |
| 19 Jul 2023 | 398.00 | 399.85 | 396.31 | 398.27 | 397.69 | 1,809,700 |
| 18 Jul 2023 | 400.42 | 401.94 | 395.21 | 398.16 | 397.58 | 2,676,200 |
| 17 Jul 2023 | 401.95 | 404.00 | 401.12 | 402.20 | 401.62 | 2,344,500 |
| 14 Jul 2023 | 402.12 | 403.49 | 400.30 | 402.51 | 401.93 | 1,978,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.