Singapore markets close in 4 hours 5 minutes
Straits Times Index
3,377.83 -8.10 (-0.24%) Nikkei
27,691.43 -2.22 (-0.01%) Hang Seng
21,399.43 +177.27 (+0.84%) FTSE 100
7,836.71 -65.09 (-0.82%) BTC-USD
22,886.34 -5.45 (-0.02%) CMC Crypto 200
525.62 +0.49 (+0.09%)
Mastercard Incorporated (MA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 370.00 | 374.33 | 369.05 | 372.97 | 372.97 | 2,068,300 |
| 03 Feb 2023 | 370.80 | 378.22 | 370.49 | 373.91 | 373.91 | 2,739,600 |
| 02 Feb 2023 | 379.52 | 380.47 | 372.80 | 374.94 | 374.94 | 2,761,600 |
| 01 Feb 2023 | 368.57 | 376.78 | 367.00 | 374.08 | 374.08 | 2,951,900 |
| 31 Jan 2023 | 369.99 | 372.48 | 367.02 | 370.60 | 370.60 | 3,137,400 |
| 30 Jan 2023 | 369.46 | 373.74 | 369.40 | 371.12 | 371.12 | 2,688,600 |
| 27 Jan 2023 | 376.19 | 380.52 | 373.38 | 374.03 | 374.03 | 3,405,600 |
| 26 Jan 2023 | 383.41 | 384.11 | 373.00 | 377.24 | 377.24 | 3,718,400 |
| 25 Jan 2023 | 375.10 | 382.56 | 375.10 | 382.39 | 382.39 | 3,501,900 |
| 24 Jan 2023 | 390.00 | 390.00 | 349.00 | 380.01 | 380.01 | 2,756,300 |
| 23 Jan 2023 | 376.74 | 381.38 | 376.36 | 378.57 | 378.57 | 2,743,900 |
| 20 Jan 2023 | 370.23 | 376.62 | 369.40 | 376.28 | 376.28 | 3,863,400 |
| 19 Jan 2023 | 364.60 | 370.80 | 363.60 | 367.94 | 367.94 | 3,111,200 |
| 18 Jan 2023 | 374.51 | 375.81 | 368.50 | 368.92 | 368.92 | 2,747,100 |
| 17 Jan 2023 | 375.00 | 378.33 | 373.98 | 375.00 | 375.00 | 2,814,500 |
| 13 Jan 2023 | 375.06 | 377.87 | 374.31 | 375.52 | 375.52 | 4,260,000 |
| 12 Jan 2023 | 377.86 | 381.13 | 376.92 | 379.81 | 379.81 | 3,291,200 |
| 11 Jan 2023 | 372.62 | 377.92 | 371.26 | 377.86 | 377.86 | 3,370,200 |
| 10 Jan 2023 | 368.81 | 371.68 | 367.21 | 371.01 | 371.01 | 3,485,900 |
| 09 Jan 2023 | 371.63 | 375.00 | 369.56 | 370.97 | 370.97 | 3,913,500 |
| 06 Jan 2023 | 357.31 | 368.72 | 355.32 | 367.67 | 367.67 | 4,432,400 |
| 06 Jan 2023 | 0.57 Dividend | |||||
| 05 Jan 2023 | 356.12 | 357.56 | 351.27 | 351.77 | 351.20 | 2,608,500 |
| 04 Jan 2023 | 351.39 | 356.98 | 349.69 | 355.15 | 354.57 | 2,661,000 |
| 03 Jan 2023 | 349.96 | 354.66 | 343.94 | 346.80 | 346.24 | 2,933,600 |
| 30 Dec 2022 | 345.33 | 347.90 | 343.62 | 347.73 | 347.17 | 1,617,600 |
| 29 Dec 2022 | 344.38 | 349.72 | 343.54 | 348.21 | 347.65 | 1,459,800 |
| 28 Dec 2022 | 346.55 | 349.51 | 341.78 | 341.95 | 341.40 | 1,854,100 |
| 27 Dec 2022 | 344.10 | 346.91 | 341.81 | 346.16 | 345.60 | 1,637,700 |
| 23 Dec 2022 | 339.02 | 344.54 | 337.69 | 343.60 | 343.04 | 1,914,500 |
| 22 Dec 2022 | 344.19 | 345.60 | 336.43 | 341.52 | 340.97 | 2,276,100 |
| 21 Dec 2022 | 343.64 | 347.60 | 342.37 | 345.69 | 345.13 | 2,087,000 |
| 20 Dec 2022 | 341.37 | 344.37 | 340.62 | 342.95 | 342.39 | 1,895,900 |
| 19 Dec 2022 | 345.36 | 345.85 | 339.54 | 341.26 | 340.71 | 2,457,300 |
| 16 Dec 2022 | 344.77 | 348.24 | 343.38 | 345.84 | 345.28 | 5,947,100 |
| 15 Dec 2022 | 351.42 | 353.80 | 342.56 | 346.25 | 345.69 | 2,774,900 |
| 14 Dec 2022 | 357.00 | 362.10 | 353.77 | 357.51 | 356.93 | 2,587,200 |
| 13 Dec 2022 | 369.24 | 369.26 | 355.74 | 357.15 | 356.57 | 3,072,200 |
| 12 Dec 2022 | 350.31 | 358.44 | 349.10 | 358.17 | 357.59 | 2,427,100 |
| 09 Dec 2022 | 348.40 | 352.77 | 347.36 | 348.83 | 348.26 | 2,301,100 |
| 08 Dec 2022 | 350.00 | 352.17 | 347.22 | 351.17 | 350.60 | 1,998,600 |
| 07 Dec 2022 | 346.88 | 347.85 | 341.47 | 347.42 | 346.86 | 2,454,300 |
| 06 Dec 2022 | 353.82 | 355.00 | 344.35 | 347.53 | 346.97 | 2,353,300 |
| 05 Dec 2022 | 356.00 | 358.90 | 354.45 | 356.09 | 355.51 | 2,202,500 |
| 02 Dec 2022 | 357.45 | 362.29 | 356.06 | 360.06 | 359.48 | 2,015,500 |
| 01 Dec 2022 | 357.99 | 361.58 | 354.05 | 360.80 | 360.22 | 3,374,700 |
| 30 Nov 2022 | 342.85 | 356.40 | 341.48 | 356.40 | 355.82 | 4,252,300 |
| 29 Nov 2022 | 343.65 | 344.72 | 340.75 | 343.13 | 342.57 | 1,724,200 |
| 28 Nov 2022 | 346.68 | 350.23 | 343.23 | 344.59 | 344.03 | 2,226,200 |
| 25 Nov 2022 | 348.96 | 351.40 | 348.08 | 351.29 | 350.72 | 944,400 |
| 23 Nov 2022 | 344.63 | 350.80 | 344.15 | 348.64 | 348.08 | 1,937,300 |
| 22 Nov 2022 | 339.83 | 345.32 | 337.56 | 344.96 | 344.40 | 2,510,700 |
| 21 Nov 2022 | 343.00 | 344.25 | 337.62 | 338.25 | 337.70 | 1,965,100 |
| 18 Nov 2022 | 345.66 | 348.63 | 341.33 | 343.69 | 343.13 | 2,737,700 |
| 17 Nov 2022 | 339.00 | 341.92 | 337.00 | 341.27 | 340.72 | 2,004,500 |
| 16 Nov 2022 | 343.16 | 345.13 | 340.10 | 342.76 | 342.20 | 2,579,600 |
| 15 Nov 2022 | 346.59 | 351.22 | 339.49 | 343.51 | 342.95 | 2,983,600 |
| 14 Nov 2022 | 336.74 | 344.51 | 336.02 | 339.37 | 338.82 | 2,348,900 |
| 11 Nov 2022 | 339.00 | 342.63 | 336.36 | 339.29 | 338.74 | 3,734,700 |
| 10 Nov 2022 | 331.18 | 337.40 | 329.16 | 337.27 | 336.72 | 3,255,000 |
| 09 Nov 2022 | 322.28 | 323.69 | 315.15 | 315.64 | 315.13 | 3,001,200 |
| 08 Nov 2022 | 326.23 | 329.40 | 322.26 | 325.75 | 325.22 | 2,387,500 |
| 07 Nov 2022 | 322.45 | 325.80 | 317.71 | 325.13 | 324.60 | 2,742,100 |
| 04 Nov 2022 | 313.84 | 323.13 | 313.24 | 318.37 | 317.85 | 3,414,000 |
| 03 Nov 2022 | 315.12 | 316.77 | 308.60 | 309.17 | 308.67 | 2,860,900 |
| 02 Nov 2022 | 331.42 | 333.00 | 319.63 | 319.82 | 319.30 | 3,074,900 |
| 01 Nov 2022 | 332.22 | 333.64 | 327.09 | 333.19 | 332.65 | 3,660,400 |
| 31 Oct 2022 | 328.88 | 329.44 | 323.78 | 328.18 | 327.65 | 3,157,900 |
| 28 Oct 2022 | 319.31 | 331.80 | 317.82 | 329.47 | 328.94 | 3,644,400 |
| 27 Oct 2022 | 316.18 | 323.08 | 314.06 | 319.37 | 318.85 | 4,725,800 |
| 26 Oct 2022 | 312.29 | 324.45 | 312.29 | 319.51 | 318.99 | 5,278,000 |
| 25 Oct 2022 | 305.91 | 312.10 | 305.86 | 311.41 | 310.91 | 3,012,400 |
| 24 Oct 2022 | 304.52 | 307.00 | 300.50 | 305.60 | 305.10 | 3,184,100 |
| 21 Oct 2022 | 294.51 | 302.71 | 293.50 | 302.37 | 301.88 | 3,599,600 |
| 20 Oct 2022 | 297.75 | 302.73 | 295.61 | 296.28 | 295.80 | 2,463,800 |
| 19 Oct 2022 | 295.46 | 299.64 | 294.79 | 297.76 | 297.28 | 1,914,300 |
| 18 Oct 2022 | 303.17 | 303.70 | 296.55 | 300.38 | 299.89 | 3,096,000 |
| 17 Oct 2022 | 295.42 | 298.73 | 291.34 | 295.04 | 294.56 | 3,417,600 |
| 14 Oct 2022 | 295.86 | 298.62 | 287.84 | 288.69 | 288.22 | 3,106,300 |
| 13 Oct 2022 | 277.28 | 295.43 | 276.87 | 293.96 | 293.48 | 3,322,800 |
| 12 Oct 2022 | 286.54 | 287.49 | 283.21 | 283.38 | 282.92 | 2,646,800 |
| 11 Oct 2022 | 289.83 | 290.39 | 284.42 | 286.05 | 285.59 | 3,554,900 |
| 10 Oct 2022 | 297.04 | 297.25 | 289.54 | 291.78 | 291.31 | 1,783,500 |
| 07 Oct 2022 | 296.66 | 297.19 | 292.99 | 294.97 | 294.49 | 2,210,800 |
| 06 Oct 2022 | 302.58 | 305.05 | 298.86 | 299.23 | 298.75 | 2,494,400 |
| 06 Oct 2022 | 0.49 Dividend | |||||
| 05 Oct 2022 | 297.98 | 306.60 | 297.25 | 304.20 | 303.22 | 2,845,200 |
| 04 Oct 2022 | 296.19 | 303.97 | 295.98 | 301.27 | 300.30 | 3,949,200 |
| 03 Oct 2022 | 287.85 | 292.75 | 284.92 | 290.48 | 289.54 | 5,285,200 |
| 30 Sept 2022 | 286.86 | 290.76 | 284.34 | 284.34 | 283.42 | 3,804,200 |
| 29 Sept 2022 | 288.35 | 292.07 | 284.85 | 286.77 | 285.84 | 3,439,700 |
| 28 Sept 2022 | 285.11 | 292.98 | 281.69 | 290.18 | 289.24 | 5,611,400 |
| 27 Sept 2022 | 295.47 | 297.90 | 284.80 | 286.48 | 285.56 | 4,073,300 |
| 26 Sept 2022 | 290.05 | 295.34 | 289.12 | 290.11 | 289.17 | 3,635,600 |
| 23 Sept 2022 | 293.13 | 294.57 | 290.24 | 293.58 | 292.63 | 3,245,900 |
| 22 Sept 2022 | 302.95 | 303.08 | 296.59 | 298.36 | 297.40 | 3,176,500 |
| 21 Sept 2022 | 314.48 | 314.98 | 304.22 | 304.50 | 303.52 | 2,366,300 |
| 20 Sept 2022 | 311.16 | 314.37 | 309.44 | 313.27 | 312.26 | 2,769,600 |
| 19 Sept 2022 | 311.95 | 315.45 | 310.25 | 314.03 | 313.02 | 2,369,700 |
| 16 Sept 2022 | 312.85 | 315.63 | 309.11 | 315.13 | 314.11 | 3,650,900 |
| *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.
