Mastercard Incorporated (M4ID.XC)
Cboe UK - Cboe UK Real Time Price. Currency in EUR
Add to watchlist
At close: 02:45PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 424.70 | 424.70 | 424.70 | 424.70 | 424.70 | - |
| Jun 27, 2024 | 424.70 | 424.70 | 424.70 | 424.70 | 424.70 | - |
| Jun 26, 2024 | 424.70 | 424.70 | 424.70 | 424.70 | 424.70 | 22 |
| Jun 25, 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| Jun 24, 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| Jun 21, 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| Jun 20, 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| Jun 19, 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| Jun 18, 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| Jun 17, 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| Jun 14, 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| Jun 13, 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| Jun 12, 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| Jun 11, 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | - |
| Jun 10, 2024 | 416.55 | 416.55 | 416.55 | 416.55 | 416.55 | 24 |
| Jun 07, 2024 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | - |
| Jun 06, 2024 | 411.30 | 411.30 | 411.00 | 411.00 | 411.00 | 26 |
| Jun 05, 2024 | 406.55 | 406.55 | 406.55 | 406.55 | 406.55 | - |
| Jun 04, 2024 | 406.55 | 406.55 | 406.55 | 406.55 | 406.55 | 5 |
| Jun 03, 2024 | 416.35 | 416.35 | 416.35 | 416.35 | 416.35 | - |
| May 31, 2024 | 416.35 | 416.35 | 416.35 | 416.35 | 416.35 | - |
| May 30, 2024 | 416.35 | 416.35 | 416.35 | 416.35 | 416.35 | - |
| May 29, 2024 | 416.35 | 416.35 | 416.35 | 416.35 | 416.35 | - |
| May 28, 2024 | 416.35 | 416.35 | 416.35 | 416.35 | 416.35 | - |
| May 24, 2024 | 416.35 | 416.35 | 416.35 | 416.35 | 416.35 | 23 |
| May 23, 2024 | 424.55 | 424.55 | 424.55 | 424.55 | 424.55 | - |
| May 22, 2024 | 424.55 | 424.55 | 424.55 | 424.55 | 424.55 | - |
| May 21, 2024 | 424.55 | 424.55 | 424.55 | 424.55 | 424.55 | 4 |
| May 20, 2024 | 427.85 | 427.85 | 427.85 | 427.85 | 427.85 | - |
| May 17, 2024 | 427.85 | 427.85 | 427.85 | 427.85 | 427.85 | - |
| May 16, 2024 | 427.85 | 427.85 | 427.85 | 427.85 | 427.85 | 22 |
| May 15, 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | - |
| May 14, 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | - |
| May 13, 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | - |
| May 10, 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | - |
| May 09, 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | - |
| May 08, 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | 7 |
| May 07, 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| May 03, 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| May 02, 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| May 01, 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| Apr 30, 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| Apr 29, 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| Apr 26, 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| Apr 25, 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| Apr 24, 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
| Apr 23, 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | 1 |
| Apr 22, 2024 | 432.95 | 432.95 | 432.95 | 432.95 | 432.95 | - |
| Apr 19, 2024 | 432.95 | 432.95 | 432.95 | 432.95 | 432.95 | - |
| Apr 18, 2024 | 432.95 | 432.95 | 432.95 | 432.95 | 432.95 | 2 |
| Apr 17, 2024 | 433.30 | 433.30 | 433.30 | 433.30 | 433.30 | 7 |
| Apr 16, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | - |
| Apr 15, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | - |
| Apr 12, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | - |
| Apr 11, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | - |
| Apr 10, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | - |
| Apr 09, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | - |
| Apr 08, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | - |
| Apr 08, 2024 | 0.66 Dividend | |||||
| Apr 05, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | - |
| Apr 04, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | - |
| Apr 03, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | - |
| Apr 02, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | - |
| Mar 28, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | - |
| Mar 27, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | - |
| Mar 26, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | - |
| Mar 25, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | - |
| Mar 22, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 445.54 | 8 |
| Mar 21, 2024 | 442.80 | 442.80 | 442.80 | 442.80 | 442.15 | - |
| Mar 20, 2024 | 442.80 | 442.80 | 442.80 | 442.80 | 442.15 | - |
| Mar 19, 2024 | 442.80 | 442.80 | 442.80 | 442.80 | 442.15 | 20 |
| Mar 18, 2024 | 438.80 | 438.80 | 438.80 | 438.80 | 438.15 | - |
| Mar 15, 2024 | 436.60 | 438.80 | 436.60 | 438.80 | 438.15 | 48 |
| Mar 14, 2024 | 440.60 | 440.60 | 440.60 | 440.60 | 439.95 | 2 |
| Mar 13, 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.16 | - |
| Mar 12, 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.16 | - |
| Mar 11, 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.16 | - |
| Mar 08, 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.16 | - |
| Mar 07, 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.16 | - |
| Mar 06, 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.16 | - |
| Mar 05, 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.16 | - |
| Mar 04, 2024 | 431.20 | 431.20 | 430.80 | 430.80 | 430.16 | 2 |
| Mar 01, 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| Feb 29, 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| Feb 28, 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| Feb 27, 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| Feb 26, 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| Feb 23, 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| Feb 22, 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| Feb 21, 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| Feb 20, 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| Feb 19, 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | - |
| Feb 16, 2024 | 436.20 | 436.20 | 436.20 | 436.20 | 435.55 | 18 |
| Feb 15, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.37 | - |
| Feb 14, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.37 | - |
| Feb 13, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.37 | - |
| Feb 12, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.37 | - |
| Feb 09, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.37 | - |
| Feb 08, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.37 | - |
| Feb 07, 2024 | 427.00 | 427.00 | 427.00 | 427.00 | 426.37 | - |
| *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.