Canada Markets closed

Mastercard Incorporated (MA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
322.11+1.91 (+0.60%)
At close: 04:00PM EST
322.00 -0.11 (-0.03%)
After hours: 07:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 2021320.24322.69314.00322.11322.114,731,700
Dec. 02, 2021309.59322.20308.99320.20320.206,717,600
Dec. 01, 2021320.78322.02306.00306.28306.288,008,800
Nov. 30, 2021318.00320.76310.11314.92314.9210,237,600
Nov. 29, 2021330.01331.82318.25323.01323.016,362,200
Nov. 26, 2021321.58326.87319.00324.17324.176,613,900
Nov. 24, 2021326.95340.36325.02340.00340.006,414,400
Nov. 23, 2021324.96329.69321.69329.00329.007,116,200
Nov. 22, 2021339.80341.48319.76321.30321.3011,378,200
Nov. 19, 2021346.00346.65339.13339.72339.726,954,800
Nov. 18, 2021360.73362.48344.58348.22348.226,533,700
Nov. 17, 2021359.58368.00351.22359.17359.1711,727,300
Nov. 16, 2021364.77371.07362.00369.56369.564,969,000
Nov. 15, 2021365.14371.13360.66361.36361.364,693,200
Nov. 12, 2021356.06363.84355.93363.50363.504,722,500
Nov. 11, 2021358.38359.64352.57354.34354.344,472,200
Nov. 10, 2021350.10359.62349.50357.94357.946,337,100
Nov. 09, 2021350.00350.20339.65344.65344.654,247,800
Nov. 08, 2021348.01353.15347.66349.67349.673,862,200
Nov. 05, 2021342.44350.16341.00348.79348.797,199,500
Nov. 04, 2021331.07338.63329.33335.43335.434,819,500
Nov. 03, 2021328.50329.58323.34329.43329.433,952,500
Nov. 02, 2021335.13335.77326.70328.48328.485,375,300
Nov. 01, 2021335.25340.90332.88334.05334.055,126,200
Oct. 29, 2021331.24338.15331.11335.52335.525,843,700
Oct. 28, 2021344.17350.49328.87333.03333.039,505,100
Oct. 27, 2021348.00351.12333.80335.72335.729,652,700
Oct. 26, 2021363.38367.35356.81357.32357.323,320,100
Oct. 25, 2021362.46364.30358.79360.86360.862,447,900
Oct. 22, 2021356.68361.64354.90358.67358.672,774,400
Oct. 21, 2021354.60356.38347.27356.21356.212,516,300
Oct. 20, 2021361.70362.49356.00356.77356.772,796,200
Oct. 19, 2021358.40362.29357.61362.10362.102,835,400
Oct. 18, 2021353.96359.94350.23358.44358.443,280,900
Oct. 15, 2021349.00356.61347.74356.00356.004,046,200
Oct. 14, 2021343.84345.81340.83344.58344.584,083,800
Oct. 13, 2021346.25349.50336.98342.35342.353,755,700
Oct. 12, 2021348.65350.00344.62345.34345.343,042,900
Oct. 11, 2021353.95354.88346.90347.15347.152,769,800
Oct. 08, 2021356.00360.37354.21354.96354.962,336,700
Oct. 07, 2021349.00357.90349.00353.91353.913,209,200
Oct. 07, 20210.44 Dividend
Oct. 06, 2021340.01348.88339.11348.69348.253,712,000
Oct. 05, 2021347.56348.57342.93343.21342.784,724,100
Oct. 04, 2021359.93360.65339.34344.20343.777,901,500
Oct. 01, 2021349.83363.18347.16360.18359.735,227,300
Sep. 30, 2021354.74356.00347.40347.68347.244,393,300
Sep. 29, 2021352.81357.18352.41353.19352.742,808,800
Sep. 28, 2021355.50356.00349.05351.18350.743,266,900
Sep. 27, 2021357.05362.59355.16356.77356.324,158,000
Sep. 24, 2021354.03359.93352.76358.16357.713,306,200
Sep. 23, 2021345.74354.79345.20354.07353.624,783,200
Sep. 22, 2021339.30343.87338.54343.41342.983,238,800
Sep. 21, 2021342.20343.18337.28337.38336.952,967,300
Sep. 20, 2021338.32341.11335.62339.69339.263,956,600
Sep. 17, 2021344.00346.00340.77343.04342.615,527,500
Sep. 16, 2021345.41347.68344.69346.31345.873,771,100
Sep. 15, 2021347.00347.53342.76344.75344.313,833,500
Sep. 14, 2021349.68349.88345.25345.80345.363,281,900
Sep. 13, 2021350.00351.99346.36347.82347.383,234,200
Sep. 10, 2021354.93355.00347.02347.39346.953,435,300
Sep. 09, 2021350.71353.64349.92351.41350.973,716,200
Sep. 08, 2021345.00352.00345.00351.04350.605,054,500
Sep. 07, 2021344.89348.00343.02344.71344.274,764,300
Sep. 03, 2021339.93344.14338.93340.23339.805,171,000
Sep. 02, 2021350.51350.54339.33341.28340.857,412,000
Sep. 01, 2021347.38352.05347.30349.57349.134,499,600
Aug. 31, 2021352.94355.22344.68346.23345.796,780,400
Aug. 30, 2021354.80358.04352.25353.05352.604,032,100
Aug. 27, 2021352.46356.50351.65355.73355.283,695,900
Aug. 26, 2021358.00358.20351.80352.86352.413,946,300
Aug. 25, 2021361.96362.40358.50359.10358.652,340,400
Aug. 24, 2021363.03366.10361.47361.78361.323,032,000
Aug. 23, 2021357.47362.24356.75361.01360.553,537,900
Aug. 20, 2021357.36358.32353.33354.99354.544,135,200
Aug. 19, 2021356.90360.14354.72357.31356.862,727,900
Aug. 18, 2021361.18365.68360.59360.95360.492,774,500
Aug. 17, 2021362.00364.46359.79363.23362.772,812,800
Aug. 16, 2021360.50363.81356.62363.56363.102,937,300
Aug. 13, 2021362.26363.50360.63362.75362.292,304,600
Aug. 12, 2021362.57363.22357.85361.98361.523,802,900
Aug. 11, 2021368.55369.96363.75364.24363.783,267,700
Aug. 10, 2021372.29372.75364.11367.84367.383,225,000
Aug. 09, 2021374.19374.50368.89370.68370.212,400,800
Aug. 06, 2021371.42375.50371.00374.53374.062,038,500
Aug. 05, 2021368.20371.96367.00371.94371.472,562,400
Aug. 04, 2021367.28369.26363.43368.01367.553,203,200
Aug. 03, 2021376.66376.67359.57367.60367.146,328,500
Aug. 02, 2021389.30389.98373.80375.26374.793,430,300
Jul. 30, 2021389.00389.00383.08385.94385.452,532,900
Jul. 29, 2021387.50394.74387.50388.81388.323,774,000
Jul. 28, 2021391.62391.73382.33383.44382.963,372,600
Jul. 27, 2021390.00395.28385.89390.27389.782,783,800
Jul. 26, 2021391.67392.89388.27392.80392.302,285,800
Jul. 23, 2021385.09394.50385.09393.26392.763,720,300
Jul. 22, 2021380.30382.86377.05382.16381.684,180,300
Jul. 21, 2021376.03380.90375.05380.06379.582,393,100
Jul. 20, 2021367.00376.60365.27374.39373.923,542,200
Jul. 19, 2021378.00378.60363.37365.45364.996,814,400
Jul. 16, 2021393.15393.46385.33387.12386.632,706,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...