Singapore markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
343.04-3.27 (-0.94%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sep 2021344.00346.00340.77343.04343.045,527,500
16 Sep 2021345.41347.68344.69346.31346.313,771,100
15 Sep 2021347.00347.53342.76344.75344.753,833,500
14 Sep 2021349.68349.88345.25345.80345.803,281,900
13 Sep 2021350.00351.99346.36347.82347.823,234,200
10 Sep 2021354.93355.00347.02347.39347.393,435,300
09 Sep 2021350.71353.64349.92351.41351.413,716,200
08 Sep 2021345.00352.00345.00351.04351.045,054,500
07 Sep 2021344.89348.00343.02344.71344.714,764,300
03 Sep 2021339.93344.14338.93340.23340.235,171,000
02 Sep 2021350.51350.54339.33341.28341.287,412,000
01 Sep 2021347.38352.05347.30349.57349.574,499,600
31 Aug 2021352.94355.22344.68346.23346.236,780,400
30 Aug 2021354.80358.04352.25353.05353.054,032,100
27 Aug 2021352.46356.50351.65355.73355.733,695,900
26 Aug 2021358.00358.20351.80352.86352.863,946,300
25 Aug 2021361.96362.40358.50359.10359.102,340,400
24 Aug 2021363.03366.10361.47361.78361.783,032,000
23 Aug 2021357.47362.24356.75361.01361.013,537,900
20 Aug 2021357.36358.32353.33354.99354.994,135,200
19 Aug 2021356.90360.14354.72357.31357.312,727,900
18 Aug 2021361.18365.68360.59360.95360.952,774,500
17 Aug 2021362.00364.46359.79363.23363.232,812,800
16 Aug 2021360.50363.81356.62363.56363.562,937,300
13 Aug 2021362.26363.50360.63362.75362.752,304,600
12 Aug 2021362.57363.22357.85361.98361.983,802,900
11 Aug 2021368.55369.96363.75364.24364.243,267,700
10 Aug 2021372.29372.75364.11367.84367.843,225,000
09 Aug 2021374.19374.50368.89370.68370.682,400,800
06 Aug 2021371.42375.50371.00374.53374.532,038,500
05 Aug 2021368.20371.96367.00371.94371.942,562,400
04 Aug 2021367.28369.26363.43368.01368.013,203,200
03 Aug 2021376.66376.67359.57367.60367.606,328,500
02 Aug 2021389.30389.98373.80375.26375.263,430,300
30 Jul 2021389.00389.00383.08385.94385.942,532,900
29 Jul 2021387.50394.74387.50388.81388.813,774,000
28 Jul 2021391.62391.73382.33383.44383.443,372,600
27 Jul 2021390.00395.28385.89390.27390.272,783,800
26 Jul 2021391.67392.89388.27392.80392.802,285,800
23 Jul 2021385.09394.50385.09393.26393.263,720,300
22 Jul 2021380.30382.86377.05382.16382.164,180,300
21 Jul 2021376.03380.90375.05380.06380.062,393,100
20 Jul 2021367.00376.60365.27374.39374.393,542,200
19 Jul 2021378.00378.60363.37365.45365.456,814,400
16 Jul 2021393.15393.46385.33387.12387.122,706,500
15 Jul 2021390.14393.30387.45390.23390.233,773,000
14 Jul 2021382.98391.63382.98390.80390.804,140,500
13 Jul 2021375.55386.64375.55383.71383.715,161,000
12 Jul 2021375.00376.07372.08375.56375.562,648,300
09 Jul 2021371.85373.48369.89372.94372.942,404,800
08 Jul 2021367.50370.59365.65370.19370.192,809,000
08 Jul 20210.44 Dividend
07 Jul 2021376.79378.15372.45373.92373.483,176,600
06 Jul 2021376.65378.24371.50376.12375.682,740,500
02 Jul 2021372.69375.49372.15375.03374.592,786,500
01 Jul 2021366.05371.21365.60370.71370.273,108,500
30 Jun 2021367.95370.17364.27365.09364.662,884,900
29 Jun 2021369.01371.39367.91368.00367.573,394,300
28 Jun 2021380.92380.92365.12367.68367.254,800,300
25 Jun 2021375.45379.65373.33379.61379.163,983,900
24 Jun 2021379.00380.06372.90374.75374.312,788,200
23 Jun 2021378.00378.72374.29375.14374.702,241,800
22 Jun 2021373.99378.76372.02378.04377.603,582,700
21 Jun 2021368.62376.45366.20373.09372.653,094,600
18 Jun 2021362.12370.38362.00367.42366.995,009,400
17 Jun 2021363.50369.15361.23367.29366.863,824,900
16 Jun 2021369.38369.38361.30363.82363.393,081,000
15 Jun 2021367.34368.75362.74368.12367.693,562,500
14 Jun 2021366.00366.63362.10366.52366.092,515,300
11 Jun 2021365.54366.85363.80365.50365.072,708,300
10 Jun 2021364.69365.64361.96364.30363.872,460,200
09 Jun 2021366.94369.32363.33363.33362.902,520,900
08 Jun 2021365.00367.68363.23365.26364.833,224,200
07 Jun 2021367.80371.35363.28364.08363.652,133,400
04 Jun 2021364.31366.63363.70366.02365.592,295,200
03 Jun 2021363.36366.69361.73361.82361.392,605,900
02 Jun 2021363.53371.17362.88366.85366.423,531,000
01 Jun 2021364.48365.40359.54359.79359.373,119,700
28 May 2021363.50365.41360.42360.58360.163,624,300
27 May 2021364.55366.40360.54362.00361.575,416,300
26 May 2021369.00369.91362.05362.65362.223,101,900
25 May 2021373.13373.75366.82367.22366.793,916,300
24 May 2021370.08373.74369.64372.38371.942,351,500
21 May 2021369.14372.53367.46367.60367.172,708,700
20 May 2021362.94369.41362.49367.70367.274,087,500
19 May 2021357.33361.15355.37360.98360.563,577,900
18 May 2021367.00369.84362.88363.07362.643,421,200
17 May 2021362.30364.06358.06363.30362.872,511,600
14 May 2021363.03364.71361.49363.91363.482,959,700
13 May 2021359.33362.84357.92360.02359.602,626,000
12 May 2021364.75365.38355.64356.62356.203,293,200
11 May 2021361.01368.93359.27367.61367.183,073,100
10 May 2021375.79376.00365.41366.34365.913,193,700
07 May 2021377.26378.64373.56375.40374.962,935,900
06 May 2021371.14375.73365.70375.48375.043,787,300
05 May 2021377.93379.64368.03369.14368.712,993,900
04 May 2021377.07378.21371.58375.91375.473,321,200
03 May 2021385.47386.87376.85379.40378.953,344,100
30 Apr 2021382.86385.00375.61382.06381.614,043,200
29 Apr 2021391.50392.39383.81388.95388.494,637,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...