MA - Mastercard Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 2020321.34323.23309.55311.22311.224,829,911
Feb. 24, 2020317.51329.34313.84324.67324.677,788,400
Feb. 21, 2020342.55343.89335.61339.70339.704,997,100
Feb. 20, 2020345.74347.25338.17344.45344.454,316,000
Feb. 19, 2020343.99347.24342.63344.56344.563,040,300
Feb. 18, 2020341.62343.10340.39341.24341.243,597,300
Feb. 14, 2020337.46341.04337.03340.95340.952,716,300
Feb. 13, 2020332.31337.83332.13335.84335.843,001,000
Feb. 12, 2020330.82334.45329.22334.16334.162,451,000
Feb. 11, 2020335.00335.52329.66330.92330.923,449,300
Feb. 10, 2020325.62330.28325.51330.28330.283,848,100
Feb. 07, 2020328.00329.85325.87327.00327.002,584,200
Feb. 06, 2020329.32331.23327.68329.30329.303,422,000
Feb. 05, 2020335.00335.00324.17328.32328.323,868,000
Feb. 04, 2020328.24331.74326.29329.12329.124,158,200
Feb. 03, 2020318.80325.48318.43324.52324.524,242,200
Jan. 31, 2020323.14324.46314.50315.94315.945,586,800
Jan. 30, 2020319.00324.70318.01324.46324.463,512,100
Jan. 29, 2020323.00324.44316.77320.32320.324,389,400
Jan. 28, 2020315.80321.52315.46320.27320.273,486,200
Jan. 27, 2020315.10319.36312.50315.77315.774,367,500
Jan. 24, 2020326.57327.09321.66323.67323.673,634,700
Jan. 23, 2020325.00325.25322.32324.98324.984,188,300
Jan. 22, 2020324.95326.79324.12324.31324.313,518,500
Jan. 21, 2020322.41325.66321.49321.93321.935,998,600
Jan. 17, 2020321.43324.03319.24323.66323.664,821,000
Jan. 16, 2020317.50320.33314.99320.30320.303,323,300
Jan. 15, 2020312.19315.73311.04314.25314.254,664,200
Jan. 14, 2020316.18316.42309.86310.64310.644,951,400
Jan. 13, 2020313.26315.64312.90315.21315.213,236,400
Jan. 10, 2020311.58311.95308.74311.17311.172,948,000
Jan. 09, 2020308.28310.94308.02309.10309.103,292,600
Jan. 08, 2020300.78306.95300.51305.10305.103,224,400
Jan. 08, 20200.4 Dividend
Jan. 07, 2020301.74303.38299.88300.21299.813,182,000
Jan. 06, 2020297.36301.33296.02301.23300.833,307,200
Jan. 03, 2020299.46302.42298.60300.43300.032,501,300
Jan. 02, 2020300.46303.53299.50303.39302.993,272,400
Dec. 31, 2019296.10298.93295.77298.59298.192,478,600
Dec. 30, 2019300.83301.05295.28297.72297.322,717,600
Dec. 27, 2019300.00301.53298.18300.74300.342,042,600
Dec. 26, 2019298.11299.37297.80299.20298.801,369,200
Dec. 24, 2019297.96298.31296.60297.48297.08641,100
Dec. 23, 2019298.74299.83297.10297.27296.873,590,500
Dec. 20, 2019300.55300.55296.81298.57298.175,099,400
Dec. 19, 2019294.49298.18294.11297.53297.132,536,900
Dec. 18, 2019295.20297.30294.74294.74294.352,902,700
Dec. 17, 2019298.50298.50293.77296.00295.613,354,500
Dec. 16, 2019298.11299.48296.86296.96296.564,210,700
Dec. 13, 2019290.79296.53289.80296.09295.703,565,400
Dec. 12, 2019289.90292.75288.27292.21291.822,746,400
Dec. 11, 2019289.76290.32288.11290.05289.662,298,100
Dec. 10, 2019289.00290.17287.71288.61288.232,514,300
Dec. 09, 2019289.19290.96288.26289.06288.671,903,000
Dec. 06, 2019292.31292.50289.68290.40290.012,425,200
Dec. 05, 2019287.95290.95286.40289.85289.462,580,300
Dec. 04, 2019288.50289.62286.12286.84286.462,743,300
Dec. 03, 2019282.20287.60281.50287.09286.712,528,300
Dec. 02, 2019290.59290.75283.89286.47286.093,062,300
Nov. 29, 2019290.23293.00290.23292.23291.841,754,400
Nov. 27, 2019289.03292.00288.91291.70291.312,163,500
Nov. 26, 2019288.50290.65287.82289.38288.995,712,800
Nov. 25, 2019284.00288.99283.70287.61287.233,760,200
Nov. 22, 2019284.83285.36281.21282.57282.192,968,100
Nov. 21, 2019284.60286.52283.59284.45284.072,777,000
Nov. 20, 2019285.00287.73282.86285.38285.002,903,900
Nov. 19, 2019281.52286.58280.94285.31284.933,013,800
Nov. 18, 2019280.00281.77278.40280.86280.492,715,900
Nov. 15, 2019280.64280.90278.13280.78280.412,544,200
Nov. 14, 2019277.45279.63276.70279.63279.262,365,900
Nov. 13, 2019276.51280.46275.00278.07277.703,320,600
Nov. 12, 2019277.60279.50275.77277.14276.772,217,200
Nov. 11, 2019273.08277.13273.06277.00276.632,132,600
Nov. 08, 2019271.70274.95271.70274.89274.522,241,300
Nov. 07, 2019270.02275.08269.86272.79272.434,277,800
Nov. 06, 2019270.30271.67268.88269.86269.503,742,900
Nov. 05, 2019276.50276.95268.42269.00268.644,717,500
Nov. 04, 2019280.64282.24275.81276.33275.963,726,600
Nov. 01, 2019279.00280.39276.12279.05278.682,879,900
Oct. 31, 2019276.38279.09275.06276.81276.445,355,700
Oct. 30, 2019274.64277.47273.00277.15276.783,485,500
Oct. 29, 2019277.60278.29273.08274.29273.924,706,700
Oct. 28, 2019273.26275.93271.37275.93275.563,796,600
Oct. 25, 2019266.26272.18265.56270.19269.832,760,200
Oct. 24, 2019263.56269.33263.56268.75268.393,791,900
Oct. 23, 2019262.68264.19258.51260.85260.505,367,000
Oct. 22, 2019274.90275.35261.01261.26260.915,619,500
Oct. 21, 2019271.93274.36269.50274.30273.932,921,200
Oct. 18, 2019275.24276.68269.90270.63270.274,052,300
Oct. 17, 2019279.35280.44275.93276.51276.142,396,600
Oct. 16, 2019277.10279.03274.80278.27277.902,689,400
Oct. 15, 2019277.21279.96275.96278.56278.193,006,600
Oct. 14, 2019277.56278.56275.56276.38276.012,042,500
Oct. 11, 2019276.20280.00275.12275.91275.543,493,000
Oct. 10, 2019271.56274.71271.26273.83273.472,194,700
Oct. 09, 2019269.96273.14269.50272.24271.882,169,600
Oct. 08, 2019269.82271.08266.59267.07266.712,818,900
Oct. 08, 20190.33 Dividend
Oct. 07, 2019271.31273.50270.41272.19271.502,861,900
Oct. 04, 2019269.51274.48269.16274.06273.362,671,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...