Canada markets open in 7 hours 53 minutes

Mastercard Incorporated (MA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
462.11-0.39 (-0.08%)
At close: 04:00PM EDT
460.77 -1.34 (-0.29%)
After hours: 07:55PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024460.94464.00456.72462.11462.112,006,500
Apr 24, 2024465.29468.15460.35462.50462.504,043,100
Apr 23, 2024458.48462.98457.31462.82462.822,029,100
Apr 22, 2024457.50460.74455.13456.75456.752,157,400
Apr 19, 2024458.89459.86452.59455.39455.392,546,300
Apr 18, 2024460.50461.91453.80454.70454.701,998,900
Apr 17, 2024462.77463.41458.15460.16460.161,735,000
Apr 16, 2024460.00463.38459.00459.82459.821,787,200
Apr 15, 2024470.24471.00458.43459.79459.792,070,500
Apr 12, 2024466.00469.52462.11465.38465.382,486,300
Apr 11, 2024468.28470.35464.19468.31468.312,299,900
Apr 10, 2024470.17474.39468.85469.17469.172,710,500
Apr 09, 2024477.97478.89467.83472.16472.162,218,000
Apr 08, 2024476.40479.68474.28478.85478.851,961,800
Apr 08, 20240.66 Dividend
Apr 05, 2024474.00479.31472.53477.15476.492,462,400
Apr 04, 2024479.97481.96469.00469.77469.122,552,600
Apr 03, 2024480.44483.30477.21477.42476.762,265,000
Apr 02, 2024476.97480.41476.30479.43478.773,265,100
Apr 01, 2024480.66483.28477.33478.40477.741,648,200
Mar 28, 2024477.91482.43477.28481.57480.902,214,500
Mar 27, 2024480.50482.16474.75477.95477.292,309,400
Mar 26, 2024477.72480.00472.31476.80476.142,515,100
Mar 25, 2024481.60482.32474.41476.04475.382,600,300
Mar 22, 2024488.31488.89481.46481.67481.002,277,300
Mar 21, 2024488.53490.00483.40488.64487.962,580,300
Mar 20, 2024484.32488.45483.64488.04487.361,691,100
Mar 19, 2024481.62484.61479.51484.00483.332,049,500
Mar 18, 2024478.64480.82476.65478.89478.232,072,300
Mar 15, 2024473.34478.46473.08475.83475.174,179,300
Mar 14, 2024481.02482.00477.18479.48478.822,757,700
Mar 13, 2024474.23476.16472.78475.61474.952,103,900
Mar 12, 2024470.53474.37468.71472.87472.221,853,900
Mar 11, 2024469.00469.37464.69469.16468.511,774,500
Mar 08, 2024467.10471.62467.10469.26468.611,596,900
Mar 07, 2024473.20473.27465.89467.54466.892,178,100
Mar 06, 2024467.16473.62467.16471.60470.951,917,100
Mar 05, 2024467.37469.24464.62467.52466.872,015,100
Mar 04, 2024475.67476.63465.77468.49467.843,212,400
Mar 01, 2024474.91477.50473.90476.63475.971,748,300
Feb 29, 2024478.00478.39472.05474.76474.103,072,500
Feb 28, 2024474.17479.14473.67478.85478.191,931,900
Feb 27, 2024474.55475.00469.95474.75474.092,011,100
Feb 26, 2024473.00475.08472.00474.51473.852,066,900
Feb 23, 2024473.73475.17471.86473.42472.771,764,100
Feb 22, 2024461.81472.50461.58471.56470.912,572,800
Feb 21, 2024453.31459.60452.00459.05458.422,896,500
Feb 20, 2024452.80455.85450.12451.75451.135,044,200
Feb 16, 2024474.17474.17467.07468.13467.482,237,200
Feb 15, 2024465.83472.11465.23471.28470.632,354,100
Feb 14, 2024462.00465.45459.44465.19464.552,202,700
Feb 13, 2024456.76461.88456.04460.46459.822,407,700
Feb 12, 2024459.18459.40456.08458.71458.081,794,500
Feb 09, 2024458.06458.99456.37457.88457.252,155,400
Feb 08, 2024460.00460.75457.45458.26457.632,081,300
Feb 07, 2024461.21462.24459.62461.91461.272,544,300
Feb 06, 2024455.36460.56455.36460.50459.862,201,900
Feb 05, 2024459.51461.37455.53456.76456.132,438,800
Feb 02, 2024462.21463.84458.50460.58459.942,050,300
Feb 01, 2024455.00461.14454.05460.92460.283,292,700
Jan 31, 2024450.00462.00446.62449.23448.614,740,500
Jan 30, 2024440.90446.22440.05445.19444.572,663,600
Jan 29, 2024435.78440.96434.67440.58439.972,314,200
Jan 26, 2024432.55439.89430.67438.53437.922,725,400
Jan 25, 2024436.00438.63434.46436.80436.202,977,800
Jan 24, 2024438.53440.93435.76438.70438.092,725,700
Jan 23, 2024440.27440.60437.86438.76438.152,328,600
Jan 22, 2024438.98440.94437.26439.75439.142,715,500
Jan 19, 2024432.55437.07429.34436.78436.182,400,200
Jan 18, 2024428.64431.22427.45430.72430.122,075,700
Jan 17, 2024425.48430.38425.48427.42426.832,690,400
Jan 16, 2024427.44429.73426.52428.35427.762,398,000
Jan 12, 2024429.95431.11427.70429.10428.511,892,400
Jan 11, 2024430.00431.79425.77426.72426.132,320,600
Jan 10, 2024426.00429.47424.15428.27427.682,709,300
Jan 09, 2024419.10423.70418.54422.60422.022,439,300
Jan 08, 2024419.44422.08416.53421.98421.402,125,400
Jan 08, 20240.66 Dividend
Jan 05, 2024420.49422.76416.99419.42418.182,415,900
Jan 04, 2024418.50423.45418.28419.77418.532,042,600
Jan 03, 2024421.20421.34417.50418.77417.533,093,700
Jan 02, 2024424.09424.28419.56421.89420.642,463,700
Dec 29, 2023426.68428.35424.27426.51425.251,706,100
Dec 28, 2023423.77428.36423.68426.32425.061,505,000
Dec 27, 2023423.00425.01422.96424.36423.111,324,100
Dec 26, 2023425.00425.72422.95423.67422.421,258,200
Dec 22, 2023424.75427.17422.96424.10422.851,759,000
Dec 21, 2023421.79423.90420.61423.44422.192,213,600
Dec 20, 2023425.08427.61419.24419.45418.213,058,300
Dec 19, 2023424.05426.68422.52425.47424.212,256,200
Dec 18, 2023419.53425.09419.53424.43423.182,686,900
Dec 15, 2023412.62419.26411.60418.57417.335,566,600
Dec 14, 2023425.01425.85415.90418.56417.323,989,700
Dec 13, 2023421.86426.37419.15424.68423.433,694,200
Dec 12, 2023417.00421.00414.70420.75419.512,736,500
Dec 11, 2023412.46416.17412.38415.71414.482,236,000
Dec 08, 2023412.22413.67409.23412.16410.941,959,300
Dec 07, 2023412.07413.57409.99413.15411.932,363,000
Dec 06, 2023411.43413.82407.16410.38409.172,224,200
Dec 05, 2023407.09409.05404.32408.69407.482,755,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...