Mastercard Incorporated (0R2Z.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
As of 07:11PM BST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 443.34 | 447.00 | 438.21 | 361.00 | 361.00 | 4,488 |
| May 01, 2024 | 451.20 | 451.20 | 437.98 | 361.00 | 361.00 | 202,108 |
| Apr 30, 2024 | 456.81 | 457.66 | 453.33 | 361.00 | 361.00 | 30,866 |
| Apr 29, 2024 | 465.50 | 465.50 | 455.99 | 361.00 | 361.00 | 2,095 |
| Apr 26, 2024 | 462.91 | 464.71 | 461.40 | 361.00 | 361.00 | 1,200 |
| Apr 25, 2024 | 460.00 | 463.92 | 456.66 | 361.00 | 361.00 | 3,374 |
| Apr 24, 2024 | 466.28 | 467.85 | 460.38 | 361.00 | 361.00 | 7,454 |
| Apr 23, 2024 | 457.66 | 462.77 | 457.62 | 361.00 | 361.00 | 2,113 |
| Apr 22, 2024 | 457.14 | 460.45 | 455.17 | 361.00 | 361.00 | 2,589 |
| Apr 19, 2024 | 458.67 | 459.97 | 452.59 | 361.00 | 361.00 | 2,995 |
| Apr 18, 2024 | 461.00 | 461.66 | 454.50 | 361.00 | 361.00 | 2,351 |
| Apr 17, 2024 | 462.88 | 463.72 | 458.08 | 361.00 | 361.00 | 3,056 |
| Apr 16, 2024 | 460.00 | 463.25 | 459.12 | 361.00 | 361.00 | 3,535 |
| Apr 15, 2024 | 465.92 | 471.24 | 459.25 | 361.00 | 361.00 | 4,445 |
| Apr 12, 2024 | 468.37 | 469.53 | 462.08 | 361.00 | 361.00 | 4,500 |
| Apr 11, 2024 | 469.10 | 469.90 | 464.17 | 361.00 | 361.00 | 2,914 |
| Apr 10, 2024 | 470.22 | 474.37 | 468.64 | 361.00 | 361.00 | 1,607 |
| Apr 09, 2024 | 477.97 | 479.21 | 467.62 | 361.00 | 361.00 | 2,291 |
| Apr 08, 2024 | 476.40 | 478.88 | 474.14 | 361.00 | 361.00 | 2,444 |
| Apr 08, 2024 | 0.66 Dividend | |||||
| Apr 05, 2024 | 473.32 | 479.20 | 471.93 | 361.00 | 360.34 | 3,468 |
| Apr 04, 2024 | 478.00 | 481.87 | 476.91 | 361.00 | 360.34 | 3,138 |
| Apr 03, 2024 | 479.10 | 483.01 | 479.02 | 361.00 | 360.34 | 377,321 |
| Apr 02, 2024 | 478.51 | 480.04 | 476.66 | 361.00 | 360.34 | 348,202 |
| Mar 28, 2024 | 478.20 | 481.77 | 476.82 | 361.00 | 360.34 | 4,621 |
| Mar 27, 2024 | 479.77 | 482.15 | 474.83 | 361.00 | 360.34 | 41,277 |
| Mar 26, 2024 | 477.95 | 480.00 | 472.20 | 361.00 | 360.34 | 5,290 |
| Mar 25, 2024 | 482.10 | 482.74 | 474.60 | 361.00 | 360.34 | 301,664 |
| Mar 22, 2024 | 489.52 | 489.52 | 481.70 | 361.00 | 360.34 | 4,362 |
| Mar 21, 2024 | 489.00 | 490.00 | 483.34 | 361.00 | 360.34 | 8,562 |
| Mar 20, 2024 | 484.61 | 489.94 | 483.60 | 361.00 | 360.34 | 2,998 |
| Mar 19, 2024 | 479.18 | 482.72 | 479.04 | 361.00 | 360.34 | 2,111 |
| Mar 18, 2024 | 477.82 | 480.88 | 476.55 | 361.00 | 360.34 | 5,289 |
| Mar 15, 2024 | 477.60 | 479.48 | 473.04 | 361.00 | 360.34 | 402,808 |
| Mar 14, 2024 | 477.00 | 481.85 | 475.61 | 361.00 | 360.34 | 47,625 |
| Mar 13, 2024 | 474.23 | 476.18 | 472.76 | 361.00 | 360.34 | 1,811 |
| Mar 12, 2024 | 470.58 | 473.76 | 468.64 | 361.00 | 360.34 | 2,103 |
| Mar 11, 2024 | 469.00 | 469.85 | 464.74 | 361.00 | 360.34 | 5,156 |
| Mar 08, 2024 | 467.57 | 471.18 | 467.06 | 361.00 | 360.34 | 9,682 |
| Mar 07, 2024 | 472.03 | 473.26 | 465.89 | 361.00 | 360.34 | 1,957 |
| Mar 06, 2024 | 466.75 | 473.62 | 466.75 | 361.00 | 360.34 | 3,014 |
| Mar 05, 2024 | 467.58 | 469.61 | 466.16 | 361.00 | 360.34 | 1,820 |
| Mar 04, 2024 | 475.25 | 477.26 | 465.85 | 361.00 | 360.34 | 2,588 |
| Mar 01, 2024 | 475.24 | 477.49 | 473.56 | 361.00 | 360.34 | 3,755 |
| Feb 29, 2024 | 480.00 | 480.00 | 472.14 | 361.00 | 360.34 | 2,109 |
| Feb 28, 2024 | 474.75 | 478.82 | 473.46 | 361.00 | 360.34 | 141,926 |
| Feb 27, 2024 | 474.51 | 474.88 | 469.88 | 361.00 | 360.34 | 2,806 |
| Feb 26, 2024 | 473.02 | 475.11 | 472.32 | 361.00 | 360.34 | 2,541 |
| Feb 23, 2024 | 471.82 | 475.05 | 471.82 | 361.00 | 360.34 | 1,138 |
| Feb 22, 2024 | 462.42 | 471.45 | 462.42 | 361.00 | 360.34 | 3,019 |
| Feb 21, 2024 | 453.95 | 457.66 | 452.50 | 361.00 | 360.34 | 2,331 |
| Feb 20, 2024 | 465.00 | 465.99 | 451.66 | 361.00 | 360.34 | 9,401 |
| Feb 19, 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 360.34 | - |
| Feb 16, 2024 | 471.28 | 474.17 | 469.35 | 361.00 | 360.34 | 306,201 |
| Feb 15, 2024 | 465.83 | 471.37 | 464.78 | 361.00 | 360.34 | 6,954 |
| Feb 14, 2024 | 461.97 | 463.83 | 459.51 | 361.00 | 360.34 | 7,138 |
| Feb 13, 2024 | 456.55 | 461.77 | 455.55 | 361.00 | 360.34 | 1,528 |
| Feb 12, 2024 | 458.70 | 459.29 | 455.97 | 361.00 | 360.34 | 3,233 |
| Feb 09, 2024 | 457.55 | 458.89 | 456.36 | 361.00 | 360.34 | 1,351 |
| Feb 08, 2024 | 460.67 | 461.08 | 457.43 | 361.00 | 360.34 | 1,788 |
| Feb 07, 2024 | 461.21 | 462.17 | 459.58 | 361.00 | 360.34 | 5,974 |
| Feb 06, 2024 | 456.07 | 459.01 | 455.36 | 361.00 | 360.34 | 2,300 |
| Feb 05, 2024 | 459.51 | 461.46 | 455.55 | 361.00 | 360.34 | 2,981 |
| Feb 02, 2024 | 463.14 | 463.87 | 458.31 | 361.00 | 360.34 | 2,332 |
| Feb 01, 2024 | 455.05 | 460.33 | 454.00 | 361.00 | 360.34 | 3,792 |
| Jan 31, 2024 | 446.89 | 462.40 | 445.00 | 361.00 | 360.34 | 4,050 |
| Jan 30, 2024 | 440.55 | 445.18 | 439.54 | 361.00 | 360.34 | 1,534 |
| Jan 29, 2024 | 439.89 | 439.89 | 434.51 | 361.00 | 360.34 | 1,528 |
| Jan 26, 2024 | 436.80 | 439.89 | 430.20 | 361.00 | 360.34 | 39,900 |
| Jan 25, 2024 | 435.71 | 438.51 | 434.01 | 361.00 | 360.34 | 5,566 |
| Jan 24, 2024 | 438.76 | 440.81 | 435.61 | 361.00 | 360.34 | 142,702 |
| Jan 23, 2024 | 439.75 | 440.49 | 438.03 | 361.00 | 360.34 | 343,641 |
| Jan 22, 2024 | 439.52 | 440.95 | 432.55 | 361.00 | 360.34 | 117,308 |
| Jan 19, 2024 | 430.56 | 435.85 | 429.25 | 361.00 | 360.34 | 290,511 |
| Jan 18, 2024 | 426.30 | 431.00 | 426.17 | 361.00 | 360.34 | 2,848 |
| Jan 17, 2024 | 428.30 | 430.37 | 425.00 | 361.00 | 360.34 | 1,609 |
| Jan 16, 2024 | 427.49 | 429.73 | 426.23 | 361.00 | 360.34 | 50,373 |
| Jan 15, 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 360.34 | 27 |
| Jan 12, 2024 | 426.72 | 431.11 | 426.72 | 361.00 | 360.34 | 248,932 |
| Jan 11, 2024 | 430.50 | 431.30 | 425.61 | 361.00 | 360.34 | 1,329 |
| Jan 10, 2024 | 423.95 | 427.23 | 423.95 | 361.00 | 360.34 | 982 |
| Jan 09, 2024 | 419.96 | 423.20 | 417.00 | 361.00 | 360.34 | 1,271 |
| Jan 08, 2024 | 420.50 | 420.99 | 416.90 | 361.00 | 360.34 | 1,191 |
| Jan 08, 2024 | 0.66 Dividend | |||||
| Jan 05, 2024 | 420.49 | 422.36 | 417.17 | 361.00 | 359.68 | 1,062 |
| Jan 04, 2024 | 418.50 | 423.13 | 418.50 | 361.00 | 359.68 | 693,229 |
| Jan 03, 2024 | 421.20 | 421.60 | 417.51 | 361.00 | 359.68 | 2,960 |
| Jan 02, 2024 | 423.41 | 424.83 | 419.77 | 361.00 | 359.68 | 2,791 |
| Dec 29, 2023 | 427.48 | 428.38 | 424.29 | 361.00 | 359.68 | 486 |
| Dec 28, 2023 | 424.50 | 428.15 | 423.57 | 361.00 | 359.68 | 1,586 |
| Dec 27, 2023 | 423.80 | 424.71 | 422.91 | 361.00 | 359.68 | 1,460 |
| Dec 22, 2023 | 423.44 | 427.24 | 422.68 | 361.00 | 359.68 | 15,260 |
| Dec 21, 2023 | 419.50 | 423.49 | 419.50 | 361.00 | 359.68 | 192,464 |
| Dec 20, 2023 | 425.47 | 427.59 | 423.95 | 361.00 | 359.68 | 118,549 |
| Dec 19, 2023 | 424.05 | 426.65 | 422.30 | 361.00 | 359.68 | 3,786 |
| Dec 18, 2023 | 420.00 | 424.17 | 418.57 | 361.00 | 359.68 | 161,114 |
| Dec 15, 2023 | 413.00 | 419.23 | 411.31 | 361.00 | 359.68 | 4,582 |
| Dec 14, 2023 | 424.68 | 425.12 | 416.04 | 361.00 | 359.68 | 28,249 |
| Dec 13, 2023 | 421.69 | 422.01 | 419.22 | 361.00 | 359.68 | 3,063 |
| Dec 12, 2023 | 417.30 | 419.03 | 415.00 | 361.00 | 359.68 | 2,617 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.