Singapore Markets close in 5 hrs 37 mins

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
360.73-5.57 (-1.52%)
At close: 04:00PM EST
360.74 +0.01 (+0.00%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 2022362.41369.30359.71360.73360.734,464,400
18 Jan 2022370.79372.14365.20366.30366.304,933,900
14 Jan 2022364.32374.78364.15372.14372.144,029,300
13 Jan 2022368.61377.68367.88369.52369.523,892,900
12 Jan 2022368.94372.12367.07367.31367.315,783,100
11 Jan 2022363.53368.06356.09366.29366.294,131,200
10 Jan 2022370.91370.91348.77363.91363.916,009,300
07 Jan 2022366.39371.79364.11369.65369.654,550,900
06 Jan 2022368.69374.22366.50370.00370.004,781,100
06 Jan 20220.49 Dividend
05 Jan 2022374.00382.50372.51373.90373.415,976,600
04 Jan 2022371.99382.40371.65375.39374.906,854,500
03 Jan 2022359.79372.32359.25370.95370.464,708,200
31 Dec 2021357.95363.38356.78359.32358.851,984,000
30 Dec 2021362.00364.65359.11360.99360.521,558,000
29 Dec 2021361.78363.15360.19361.29360.821,535,200
28 Dec 2021358.79364.14358.41360.78360.311,920,100
27 Dec 2021360.00361.08355.60360.31359.842,677,100
23 Dec 2021357.54362.47355.00360.58360.112,627,000
22 Dec 2021346.58358.62346.58357.48357.013,456,400
21 Dec 2021340.33352.00339.37350.74350.283,105,100
20 Dec 2021341.24343.53336.23337.02336.585,013,900
17 Dec 2021349.19352.79344.12349.31348.855,898,200
16 Dec 2021351.70353.77345.12352.92352.465,369,900
15 Dec 2021340.00346.59335.53346.35345.904,918,700
14 Dec 2021345.32348.21337.86340.55340.104,518,500
13 Dec 2021349.19349.53340.33345.31344.864,358,300
10 Dec 2021347.00350.25344.83349.92349.463,404,300
09 Dec 2021340.05346.53339.01344.52344.073,389,600
08 Dec 2021339.23344.03334.10342.34341.894,226,900
07 Dec 2021337.30342.42337.30339.51339.074,939,500
06 Dec 2021324.75336.76322.00333.33332.896,055,000
03 Dec 2021320.24322.69314.00322.11321.694,731,700
02 Dec 2021309.59322.20308.99320.20319.786,717,600
01 Dec 2021320.78322.02306.00306.28305.888,008,800
30 Nov 2021318.00320.76310.11314.92314.5110,237,600
29 Nov 2021330.01331.82318.25323.01322.596,362,200
26 Nov 2021321.58326.87319.00324.17323.756,613,900
24 Nov 2021326.95340.36325.02340.00339.556,414,400
23 Nov 2021324.96329.69321.69329.00328.577,116,200
22 Nov 2021339.80341.48319.76321.30320.8811,378,200
19 Nov 2021346.00346.65339.13339.72339.276,954,800
18 Nov 2021360.73362.48344.58348.22347.766,533,700
17 Nov 2021359.58368.00351.22359.17358.7011,727,300
16 Nov 2021364.77371.07362.00369.56369.084,969,000
15 Nov 2021365.14371.13360.66361.36360.894,693,200
12 Nov 2021356.06363.84355.93363.50363.024,722,500
11 Nov 2021358.38359.64352.57354.34353.884,472,200
10 Nov 2021350.10359.62349.50357.94357.476,337,100
09 Nov 2021350.00350.20339.65344.65344.204,247,800
08 Nov 2021348.01353.15347.66349.67349.213,862,200
05 Nov 2021342.44350.16341.00348.79348.337,199,500
04 Nov 2021331.07338.63329.33335.43334.994,819,500
03 Nov 2021328.50329.58323.34329.43329.003,952,500
02 Nov 2021335.13335.77326.70328.48328.055,375,300
01 Nov 2021335.25340.90332.88334.05333.615,126,200
29 Oct 2021331.24338.15331.11335.52335.085,843,700
28 Oct 2021344.17350.49328.87333.03332.599,505,100
27 Oct 2021348.00351.12333.80335.72335.289,652,700
26 Oct 2021363.38367.35356.81357.32356.853,320,100
25 Oct 2021362.46364.30358.79360.86360.392,447,900
22 Oct 2021356.68361.64354.90358.67358.202,774,400
21 Oct 2021354.60356.38347.27356.21355.742,516,300
20 Oct 2021361.70362.49356.00356.77356.302,796,200
19 Oct 2021358.40362.29357.61362.10361.632,835,400
18 Oct 2021353.96359.94350.23358.44357.973,280,900
15 Oct 2021349.00356.61347.74356.00355.534,046,200
14 Oct 2021343.84345.81340.83344.58344.134,083,800
13 Oct 2021346.25349.50336.98342.35341.903,755,700
12 Oct 2021348.65350.00344.62345.34344.893,042,900
11 Oct 2021353.95354.88346.90347.15346.702,769,800
08 Oct 2021356.00360.37354.21354.96354.492,336,700
07 Oct 2021349.00357.90349.00353.91353.453,209,200
07 Oct 20210.44 Dividend
06 Oct 2021340.01348.88339.11348.69347.793,712,000
05 Oct 2021347.56348.57342.93343.21342.334,724,100
04 Oct 2021359.93360.65339.34344.20343.327,901,500
01 Oct 2021349.83363.18347.16360.18359.255,227,300
30 Sep 2021354.74356.00347.40347.68346.794,393,300
29 Sep 2021352.81357.18352.41353.19352.282,808,800
28 Sep 2021355.50356.00349.05351.18350.283,266,900
27 Sep 2021357.05362.59355.16356.77355.854,158,000
24 Sep 2021354.03359.93352.76358.16357.243,306,200
23 Sep 2021345.74354.79345.20354.07353.164,783,200
22 Sep 2021339.30343.87338.54343.41342.533,238,800
21 Sep 2021342.20343.18337.28337.38336.512,967,300
20 Sep 2021338.32341.11335.62339.69338.823,956,600
17 Sep 2021344.00346.00340.77343.04342.165,527,500
16 Sep 2021345.41347.68344.69346.31345.423,771,100
15 Sep 2021347.00347.53342.76344.75343.863,833,500
14 Sep 2021349.68349.88345.25345.80344.913,281,900
13 Sep 2021350.00351.99346.36347.82346.933,234,200
10 Sep 2021354.93355.00347.02347.39346.503,435,300
09 Sep 2021350.71353.64349.92351.41350.513,716,200
08 Sep 2021345.00352.00345.00351.04350.145,054,500
07 Sep 2021344.89348.00343.02344.71343.824,764,300
03 Sep 2021339.93344.14338.93340.23339.365,171,000
02 Sep 2021350.51350.54339.33341.28340.407,412,000
01 Sep 2021347.38352.05347.30349.57348.674,499,600
31 Aug 2021352.94355.22344.68346.23345.346,780,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...