MA - Mastercard Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Aug 2019280.00282.09270.21271.89271.894,415,000
22 Aug 2019282.11282.89276.76280.77280.772,975,800
21 Aug 2019279.64282.10279.29282.01282.012,492,200
20 Aug 2019278.40279.56275.85277.04277.042,583,600
19 Aug 2019277.00278.57275.21278.07278.072,502,300
16 Aug 2019274.98275.96273.79274.36274.362,718,100
15 Aug 2019269.28273.15268.09271.89271.893,364,300
14 Aug 2019269.82272.47265.85267.15267.153,750,300
13 Aug 2019269.83275.37268.00274.53274.533,899,800
12 Aug 2019272.85274.98268.89270.00270.003,322,600
09 Aug 2019275.51276.90273.08274.95274.953,410,500
08 Aug 2019272.00278.08271.60278.04278.044,135,500
07 Aug 2019263.40270.00260.25269.31269.314,476,000
06 Aug 2019261.80265.15260.18264.68264.684,918,500
05 Aug 2019260.00262.65253.90256.84256.846,861,300
02 Aug 2019272.00272.50265.68269.45269.454,438,000
01 Aug 2019273.93279.31271.64274.16274.164,988,100
31 Jul 2019278.67278.98265.69272.27272.275,513,100
30 Jul 2019279.34282.37275.45278.16278.163,957,900
29 Jul 2019283.12283.33280.43281.44281.443,677,700
26 Jul 2019280.60282.29280.08282.07282.072,942,100
25 Jul 2019280.00280.90277.55279.35279.352,312,200
24 Jul 2019278.17280.30276.38280.25280.252,805,200
23 Jul 2019280.00280.42276.90278.97278.972,275,400
22 Jul 2019276.91279.36276.07278.61278.612,092,400
19 Jul 2019279.43279.48275.42275.60275.603,048,200
18 Jul 2019275.00277.25274.74276.78276.783,242,100
17 Jul 2019277.39278.47275.27275.28275.282,318,900
16 Jul 2019279.00280.63275.31276.62276.622,976,000
15 Jul 2019280.46280.59278.55279.37279.373,349,500
12 Jul 2019279.24279.74276.26279.54279.542,299,700
11 Jul 2019277.60278.65276.08278.32278.322,583,900
10 Jul 2019274.17277.10274.15275.38275.382,323,000
09 Jul 2019269.82273.65269.50273.34273.342,477,400
08 Jul 2019270.10272.07269.46271.23271.232,291,700
08 Jul 20190.33 Dividend
05 Jul 2019271.50272.77269.09272.14271.812,561,000
03 Jul 2019271.00273.08270.78273.08272.751,896,800
02 Jul 2019266.88270.60266.43270.57270.242,649,100
01 Jul 2019269.99269.99264.87266.77266.452,646,800
28 Jun 2019263.09264.84261.33264.53264.214,400,300
27 Jun 2019262.44263.58260.40261.10260.782,186,900
26 Jun 2019260.88262.65259.99261.30260.983,869,400
25 Jun 2019266.04266.31259.12259.73259.423,138,000
24 Jun 2019265.85267.10265.13265.30264.982,538,100
21 Jun 2019265.82268.15264.42264.47264.154,285,800
20 Jun 2019263.49267.70262.50266.79266.474,667,300
19 Jun 2019258.83260.62258.30259.87259.554,326,500
18 Jun 2019261.70262.25255.07258.81258.503,921,300
17 Jun 2019261.00261.71258.05259.20258.893,332,200
14 Jun 2019259.99261.98259.42260.10259.783,158,200
13 Jun 2019265.00265.23260.25261.20260.884,331,000
12 Jun 2019262.45264.21261.36263.85263.532,295,300
11 Jun 2019267.47267.89259.18263.66263.343,119,600
10 Jun 2019269.00269.85265.28266.10265.784,469,000
07 Jun 2019260.00266.87259.62265.80265.483,691,800
06 Jun 2019256.36258.70254.86257.83257.523,443,500
05 Jun 2019251.47256.97250.15256.26255.954,742,400
04 Jun 2019245.13249.37241.72249.18248.884,862,200
03 Jun 2019251.80252.98240.25242.26241.975,452,100
31 May 2019251.98253.66250.84251.49251.195,041,400
30 May 2019254.27256.06252.79254.19253.882,817,400
29 May 2019252.25254.25251.27253.56253.254,014,300
28 May 2019252.66257.76252.65253.43253.126,252,100
24 May 2019253.14253.37250.33251.48251.182,710,800
23 May 2019254.75255.70248.33249.73249.435,072,500
22 May 2019254.75258.86254.50256.90256.592,936,000
21 May 2019255.00255.95253.79255.36255.052,881,600
20 May 2019250.49254.39249.33253.49253.182,951,500
17 May 2019251.11254.29250.84252.55252.243,129,800
16 May 2019250.44255.15250.33253.42253.114,911,900
15 May 2019244.33251.04244.21249.15248.854,186,900
14 May 2019242.12247.44241.90245.94245.643,862,100
13 May 2019241.51243.91240.36241.38241.094,136,900
10 May 2019243.87248.72241.33247.43247.132,816,200
09 May 2019241.89245.53239.96245.31245.013,891,000
08 May 2019244.54247.55243.75245.33245.033,050,700
07 May 2019247.27247.73242.60245.06244.764,257,500
06 May 2019241.49249.08240.05248.64248.343,022,000
03 May 2019248.61249.85247.46247.95247.653,194,200
02 May 2019247.56248.27244.28247.19246.894,747,300
01 May 2019254.90256.25248.67248.75248.455,146,000
30 Apr 2019251.09257.43250.51254.24253.937,179,600
29 Apr 2019246.88248.21245.86247.13246.833,274,900
26 Apr 2019246.05247.15243.22246.68246.383,349,300
25 Apr 2019244.70246.85244.02245.61245.313,152,400
24 Apr 2019243.63246.08242.81245.29244.993,255,200
23 Apr 2019243.90244.50242.45243.49243.193,108,400
22 Apr 2019239.80243.14239.07243.05242.762,217,700
18 Apr 2019242.53242.65240.46240.89240.603,016,800
17 Apr 2019240.67241.24238.95241.00240.712,829,200
16 Apr 2019240.00240.97238.95240.09239.802,564,300
15 Apr 2019239.52239.86237.19239.15238.863,437,500
12 Apr 2019237.03239.00236.08238.83238.543,452,100
11 Apr 2019238.00238.00235.04236.04235.751,908,200
10 Apr 2019237.00237.95236.11237.06236.771,984,200
09 Apr 2019235.29237.25235.00235.91235.622,491,300
08 Apr 2019235.72236.28233.12236.27235.982,714,500
08 Apr 20190.33 Dividend
05 Apr 2019237.21237.96236.11236.63236.012,590,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...