Singapore markets closed

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
355.33-3.92 (-1.09%)
At close: 04:00PM EDT
355.00 -0.33 (-0.09%)
After hours: 07:53PM EDT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022353.50356.96351.75355.33355.332,439,100
16 Aug 2022354.27360.00353.10359.25359.252,448,700
15 Aug 2022352.33361.95350.82359.95359.952,526,300
12 Aug 2022354.74355.45350.26354.27354.272,514,200
11 Aug 2022355.85355.85350.35350.58350.582,609,400
10 Aug 2022354.34354.55351.05353.38353.382,443,700
09 Aug 2022350.40351.12345.35346.54346.542,467,400
08 Aug 2022359.00359.00349.89352.16352.162,477,600
05 Aug 2022350.40357.83350.40357.51357.511,848,200
04 Aug 2022354.67358.61349.65356.07356.072,339,500
03 Aug 2022350.00356.48348.54354.13354.132,921,200
02 Aug 2022347.08351.15343.98349.01349.012,878,800
01 Aug 2022347.81354.84345.66350.54350.542,289,400
29 Jul 2022354.13356.80349.96353.79353.793,176,800
28 Jul 2022348.00353.26340.62352.45352.453,635,500
27 Jul 2022343.01348.92331.24343.27343.274,580,300
26 Jul 2022342.65344.63339.30341.28341.282,254,200
25 Jul 2022344.45345.54340.11344.21344.212,180,100
22 Jul 2022348.88351.09340.40343.88343.882,253,000
21 Jul 2022341.87347.23340.06346.92346.922,230,800
20 Jul 2022340.38343.31336.29341.27341.272,563,600
19 Jul 2022331.78342.01331.78340.38340.382,689,800
18 Jul 2022335.50337.51329.79331.01331.012,468,500
15 Jul 2022333.63335.57329.76332.57332.573,387,400
14 Jul 2022316.16327.58315.39325.03325.032,743,900
13 Jul 2022315.95324.93313.81323.37323.372,442,600
12 Jul 2022320.21327.36320.21322.86322.862,761,500
11 Jul 2022319.38326.22319.15324.19324.192,073,800
08 Jul 2022322.78324.98319.35323.06323.061,662,100
07 Jul 2022322.35324.86319.52324.07324.072,202,100
07 Jul 20220.49 Dividend
06 Jul 2022319.00322.36315.72320.17319.682,219,200
05 Jul 2022313.08320.31309.46319.26318.772,112,100
01 Jul 2022314.10318.94311.31318.24317.752,287,700
30 Jun 2022315.30318.29309.69315.48315.003,411,500
29 Jun 2022319.11326.11318.41322.59322.103,779,500
28 Jun 2022332.70337.15318.12318.29317.803,394,200
27 Jun 2022331.97331.97327.12328.83328.332,810,800
24 Jun 2022319.22330.81319.22330.50329.994,318,900
23 Jun 2022318.90319.98313.54316.76316.282,387,600
22 Jun 2022313.47319.04311.36316.15315.672,671,500
21 Jun 2022316.05320.23314.88317.40316.913,193,700
17 Jun 2022307.00314.14303.65310.69310.216,235,300
16 Jun 2022316.09316.45305.08308.78308.314,528,500
15 Jun 2022327.41330.63319.43325.39324.892,357,800
14 Jun 2022320.10324.00319.66322.14321.652,788,400
13 Jun 2022322.00330.90317.92319.74319.254,825,100
10 Jun 2022341.33344.31334.60334.75334.243,300,500
09 Jun 2022359.76362.21348.94349.00348.472,250,600
08 Jun 2022365.00367.12360.98362.33361.781,709,600
07 Jun 2022356.93364.48356.33364.02363.462,158,800
06 Jun 2022362.00368.31358.53360.14359.592,196,100
03 Jun 2022359.48360.95355.77357.82357.272,076,600
02 Jun 2022360.49365.05357.76363.08362.522,484,200
01 Jun 2022358.20364.44354.85357.06356.512,190,000
31 May 2022353.09360.97351.14357.87357.323,873,800
27 May 2022353.39357.79352.11357.78357.232,658,700
26 May 2022348.00353.25346.01349.89349.352,817,400
25 May 2022340.58347.74339.21344.76344.233,033,400
24 May 2022343.89344.00335.98340.69340.172,561,500
23 May 2022339.03351.30338.96348.43347.903,420,800
20 May 2022335.70339.61327.69336.18335.673,428,700
19 May 2022330.00336.21324.43332.22331.714,380,700
18 May 2022333.62341.60333.56335.90335.394,521,400
17 May 2022340.11341.18332.53338.86338.342,802,300
16 May 2022328.54333.55325.03329.73329.232,062,300
13 May 2022327.67335.23326.09332.80332.293,536,000
12 May 2022321.77325.58312.77321.24320.753,891,500
11 May 2022325.48331.00318.55325.87325.374,263,900
10 May 2022332.31333.68323.05325.33324.835,003,500
09 May 2022341.00342.39324.89327.99327.495,777,400
06 May 2022346.25351.26340.78347.12346.593,635,200
05 May 2022362.10367.77349.03353.37352.833,424,800
04 May 2022359.37369.24353.66368.52367.963,346,600
03 May 2022361.59363.44353.44357.79357.242,686,900
02 May 2022363.00364.93350.59359.04358.493,903,800
29 Apr 2022372.05377.12361.75363.38362.824,741,800
28 Apr 2022369.13381.97368.79378.83378.256,843,300
27 Apr 2022357.00373.74356.00361.57361.025,702,300
26 Apr 2022347.94350.06343.58344.11343.583,116,400
25 Apr 2022349.28355.06347.15354.60354.063,380,400
22 Apr 2022360.50362.10350.61351.18350.642,968,800
21 Apr 2022369.48375.22363.46364.44363.883,605,300
20 Apr 2022366.66371.89363.87365.29364.733,377,300
19 Apr 2022356.81364.67356.07363.87363.312,999,300
18 Apr 2022353.99360.76353.22356.80356.251,871,400
14 Apr 2022357.18362.95356.87357.82357.273,358,900
13 Apr 2022344.41357.00342.87355.14354.603,048,500
12 Apr 2022350.00354.48344.48345.80345.274,038,500
11 Apr 2022350.64351.50345.82347.37346.841,809,200
08 Apr 2022347.30355.89345.65352.27351.732,235,100
07 Apr 2022351.18352.90345.81349.55349.022,848,500
07 Apr 20220.49 Dividend
06 Apr 2022356.47357.09349.58353.55352.523,864,500
05 Apr 2022363.31367.63361.93363.32362.262,215,900
04 Apr 2022364.25369.76363.15366.91365.843,027,200
01 Apr 2022359.22367.89358.17363.97362.913,806,800
31 Mar 2022359.58364.12357.36357.38356.344,095,700
30 Mar 2022364.01368.28359.62362.24361.182,614,200
29 Mar 2022358.72370.76357.10367.55366.485,512,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...