MA Historical Prices | Mastercard Incorporated Common Stock

TSX

0.64% TSX Ventures 0.00%

Mastercard Incorporated (MA)

-NYSE

584.41 Jun 18, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	581.55	584.88	580.23	584.41	549,500	584.41
Jun 17, 2013	574.07	580.98	574.07	578.19	724,800	578.19
Jun 14, 2013	574.01	574.78	569.20	571.16	623,100	571.16
Jun 13, 2013	557.56	575.54	557.06	573.72	860,600	573.72
Jun 12, 2013	564.77	565.11	557.98	557.98	581,600	557.98
Jun 11, 2013	562.17	565.24	560.00	560.44	433,400	560.44
Jun 10, 2013	567.60	569.09	562.66	565.78	411,300	565.78
Jun 7, 2013	567.75	569.37	563.67	566.25	716,300	566.25
Jun 6, 2013	557.75	565.16	557.10	564.95	439,900	564.95
Jun 5, 2013	565.00	568.21	559.28	559.57	542,100	559.57
Jun 4, 2013	575.48	576.90	563.99	568.22	646,000	568.22
Jun 3, 2013	571.34	575.91	568.66	575.91	582,200	575.91
May 31, 2013	575.20	580.60	569.61	570.25	610,700	570.25
May 30, 2013	573.55	582.64	572.01	576.16	378,400	576.16
May 29, 2013	572.32	576.21	570.45	573.01	350,800	573.01
May 28, 2013	580.00	585.27	575.72	575.74	470,900	575.74
May 24, 2013	566.75	572.87	563.32	571.46	391,000	571.46
May 23, 2013	569.77	576.99	568.38	569.73	647,600	569.73
May 22, 2013	587.00	588.29	576.14	576.71	561,200	576.71
May 21, 2013	584.53	589.00	582.40	584.85	391,800	584.85
May 20, 2013	583.14	588.54	582.02	583.34	446,600	583.34
May 17, 2013	574.36	585.00	572.25	584.78	624,200	584.78
May 16, 2013	572.87	573.66	570.14	570.14	440,900	570.14
May 15, 2013	570.34	574.95	569.16	574.36	655,500	574.36
May 14, 2013	557.86	571.25	556.42	569.68	656,800	569.68
May 13, 2013	553.00	558.41	553.00	555.84	344,100	555.84
May 10, 2013	553.79	557.54	533.79	555.13	467,000	555.13
May 9, 2013	552.95	556.17	549.89	551.88	438,700	551.88
May 8, 2013	551.17	554.96	548.28	553.72	439,100	553.72
May 7, 2013	548.08	551.93	545.44	551.26	433,300	551.26
May 6, 2013	553.60	556.77	547.03	547.73	606,300	547.73
May 3, 2013	551.74	557.66	550.63	553.55	794,100	553.55
May 2, 2013	536.00	547.33	535.69	545.53	947,000	545.53
May 1, 2013	538.77	544.85	536.02	539.82	1,011,000	539.82
Apr 30, 2013	539.79	552.93	539.57	552.93	798,700	552.93
Apr 29, 2013	537.48	539.99	535.35	539.01	380,900	539.01
Apr 26, 2013	534.22	538.16	533.47	535.33	454,300	535.33
Apr 25, 2013	534.13	539.00	525.15	535.14	378,700	535.14
Apr 24, 2013	531.97	534.75	531.23	532.02	266,300	532.02
Apr 23, 2013	525.94	531.19	523.59	531.00	356,900	531.00
Apr 22, 2013	522.05	523.69	518.79	522.11	439,800	522.11
Apr 19, 2013	522.83	523.71	518.56	521.96	510,600	521.96
Apr 18, 2013	525.75	526.48	521.00	521.00	643,400	521.00
Apr 17, 2013	527.25	530.86	524.68	525.76	631,000	525.76
Apr 16, 2013	523.11	531.58	522.06	531.58	549,400	531.58
Apr 15, 2013	530.23	533.85	521.71	521.71	528,100	521.71
Apr 12, 2013	534.65	536.42	529.61	532.99	679,400	532.99
Apr 11, 2013	534.42	542.32	532.57	541.24	567,900	541.24
Apr 10, 2013	529.67	537.98	528.43	534.43	483,900	534.43
Apr 9, 2013	534.00	534.35	523.15	527.64	901,100	527.64
Apr 8, 2013	530.69	535.66	529.78	534.37	363,100	534.37
Apr 5, 2013	527.04	532.40	526.99	531.60	578,300	531.60
Apr 4, 2013	532.75	535.64	530.14	534.22	443,200	534.22
Apr 3, 2013	540.85	542.96	530.39	533.25	533,000	533.25
Apr 2, 2013	540.70	543.99	539.02	540.59	369,600	540.59
Apr 1, 2013	542.44	546.90	536.00	537.23	550,100	537.23
Mar 28, 2013	538.40	541.96	536.90	541.13	668,900	541.13
Mar 27, 2013	532.21	540.73	530.38	538.03	648,300	538.03
Mar 26, 2013	523.00	537.19	522.22	535.47	910,600	535.47
Mar 25, 2013	520.25	523.96	518.77	519.99	542,000	519.99
Mar 22, 2013	515.82	518.78	515.53	517.50	505,200	517.50
Mar 21, 2013	516.44	517.72	513.22	514.01	550,500	514.01
Mar 20, 2013	516.00	518.70	514.35	518.62	455,200	518.62
Mar 19, 2013	516.22	517.84	508.16	511.60	630,900	511.60
Mar 18, 2013	515.31	519.66	514.73	515.01	562,600	515.01
Mar 15, 2013	525.99	528.83	518.22	519.37	1,159,800	519.37
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On MA

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mastercard Incorporated (MA)