Mastercard Incorporated (MA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 480.50 | 489.21 | 479.57 | 487.09 | 487.09 | 2,342,287 |
| 06 Sept 2024 | 477.11 | 480.44 | 474.71 | 476.12 | 476.12 | 2,115,900 |
| 05 Sept 2024 | 483.14 | 484.16 | 473.11 | 477.36 | 477.36 | 2,293,500 |
| 04 Sept 2024 | 482.09 | 486.17 | 481.18 | 483.14 | 483.14 | 2,156,300 |
| 03 Sept 2024 | 482.47 | 486.69 | 480.04 | 482.12 | 482.12 | 2,063,700 |
| 30 Aug 2024 | 481.84 | 485.74 | 479.65 | 483.34 | 483.34 | 2,982,100 |
| 29 Aug 2024 | 474.47 | 481.92 | 474.47 | 480.80 | 480.80 | 1,893,400 |
| 28 Aug 2024 | 475.00 | 476.41 | 468.87 | 471.80 | 471.80 | 1,445,300 |
| 27 Aug 2024 | 471.08 | 475.50 | 468.22 | 474.99 | 474.99 | 1,635,900 |
| 26 Aug 2024 | 468.10 | 470.53 | 467.00 | 468.64 | 468.64 | 1,434,400 |
| 23 Aug 2024 | 470.30 | 470.34 | 461.90 | 466.44 | 466.44 | 1,986,300 |
| 22 Aug 2024 | 469.49 | 470.91 | 466.70 | 468.82 | 468.82 | 1,538,200 |
| 21 Aug 2024 | 468.54 | 469.09 | 464.52 | 468.00 | 468.00 | 2,105,900 |
| 20 Aug 2024 | 468.13 | 469.67 | 465.51 | 469.12 | 469.12 | 1,763,300 |
| 19 Aug 2024 | 469.00 | 470.15 | 465.52 | 466.98 | 466.98 | 1,690,800 |
| 16 Aug 2024 | 468.00 | 470.26 | 466.04 | 468.88 | 468.88 | 1,921,900 |
| 15 Aug 2024 | 465.10 | 469.00 | 464.00 | 468.71 | 468.71 | 2,130,500 |
| 14 Aug 2024 | 459.26 | 460.54 | 456.07 | 460.16 | 460.16 | 1,654,100 |
| 13 Aug 2024 | 458.14 | 459.64 | 454.89 | 459.36 | 459.36 | 1,816,100 |
| 12 Aug 2024 | 457.77 | 458.46 | 453.89 | 455.69 | 455.69 | 1,760,000 |
| 09 Aug 2024 | 455.58 | 458.80 | 453.46 | 456.78 | 456.78 | 1,760,200 |
| 08 Aug 2024 | 452.24 | 456.27 | 451.03 | 455.58 | 455.58 | 1,585,400 |
| 07 Aug 2024 | 450.53 | 456.92 | 449.04 | 449.84 | 449.84 | 2,059,800 |
| 06 Aug 2024 | 443.22 | 455.45 | 442.11 | 448.30 | 448.30 | 2,758,900 |
| 05 Aug 2024 | 455.00 | 461.30 | 439.59 | 442.00 | 442.00 | 4,496,700 |
| 02 Aug 2024 | 460.22 | 466.75 | 458.61 | 462.02 | 462.02 | 3,808,100 |
| 01 Aug 2024 | 465.46 | 467.50 | 459.19 | 462.41 | 462.41 | 2,590,100 |
| 31 Jul 2024 | 462.00 | 474.00 | 457.54 | 463.71 | 463.71 | 4,313,600 |
| 30 Jul 2024 | 443.77 | 448.73 | 443.01 | 447.45 | 447.45 | 2,266,900 |
| 29 Jul 2024 | 438.80 | 442.92 | 435.42 | 441.30 | 441.30 | 2,248,600 |
| 26 Jul 2024 | 432.28 | 440.78 | 432.11 | 438.18 | 438.18 | 2,039,600 |
| 25 Jul 2024 | 433.94 | 437.70 | 429.56 | 429.60 | 429.60 | 2,384,300 |
| 24 Jul 2024 | 434.00 | 435.86 | 428.86 | 432.45 | 432.45 | 3,764,800 |
| 23 Jul 2024 | 448.05 | 448.74 | 441.11 | 441.72 | 441.72 | 2,385,500 |
| 22 Jul 2024 | 445.41 | 448.85 | 443.25 | 447.94 | 447.94 | 2,111,700 |
| 19 Jul 2024 | 451.22 | 451.24 | 443.57 | 443.69 | 443.69 | 2,121,700 |
| 18 Jul 2024 | 448.75 | 455.43 | 447.48 | 448.72 | 448.72 | 3,339,900 |
| 17 Jul 2024 | 442.40 | 451.52 | 442.06 | 451.16 | 451.16 | 2,925,000 |
| 16 Jul 2024 | 446.94 | 447.16 | 439.70 | 443.53 | 443.53 | 2,846,600 |
| 15 Jul 2024 | 440.33 | 444.40 | 438.74 | 444.00 | 444.00 | 1,727,700 |
| 12 Jul 2024 | 437.40 | 442.23 | 437.32 | 440.11 | 440.11 | 2,645,600 |
| 11 Jul 2024 | 432.00 | 437.77 | 430.11 | 436.42 | 436.42 | 4,032,600 |
| 10 Jul 2024 | 434.61 | 437.41 | 429.05 | 433.64 | 433.64 | 4,760,900 |
| 09 Jul 2024 | 446.65 | 447.58 | 442.79 | 444.70 | 444.70 | 1,608,400 |
| 09 Jul 2024 | 0.66 Dividend | |||||
| 08 Jul 2024 | 449.28 | 450.61 | 445.00 | 446.24 | 445.58 | 1,802,700 |
| 05 Jul 2024 | 447.11 | 449.95 | 444.28 | 449.49 | 448.83 | 2,220,700 |
| 03 Jul 2024 | 445.32 | 449.29 | 444.28 | 448.18 | 447.52 | 3,192,400 |
| 02 Jul 2024 | 435.00 | 444.76 | 435.00 | 444.65 | 443.99 | 2,061,300 |
| 01 Jul 2024 | 440.80 | 442.47 | 435.55 | 437.61 | 436.96 | 3,149,700 |
| 28 Jun 2024 | 444.64 | 448.30 | 438.72 | 441.16 | 440.51 | 4,105,000 |
| 27 Jun 2024 | 448.57 | 448.70 | 442.00 | 442.75 | 442.10 | 3,313,800 |
| 26 Jun 2024 | 452.75 | 454.68 | 451.39 | 452.38 | 451.71 | 2,451,400 |
| 25 Jun 2024 | 458.48 | 460.31 | 453.80 | 455.65 | 454.98 | 2,529,600 |
| 24 Jun 2024 | 454.93 | 463.07 | 454.93 | 456.96 | 456.28 | 2,597,100 |
| 21 Jun 2024 | 452.19 | 455.30 | 450.26 | 454.85 | 454.18 | 5,062,400 |
| 20 Jun 2024 | 451.06 | 454.48 | 448.36 | 452.51 | 451.84 | 3,006,800 |
| 18 Jun 2024 | 447.06 | 451.20 | 446.70 | 450.11 | 449.44 | 2,636,500 |
| 17 Jun 2024 | 442.43 | 449.34 | 441.68 | 448.11 | 447.45 | 2,351,900 |
| 14 Jun 2024 | 443.34 | 444.96 | 441.20 | 444.63 | 443.97 | 2,161,500 |
| 13 Jun 2024 | 443.00 | 445.15 | 439.32 | 445.00 | 444.34 | 2,916,600 |
| 12 Jun 2024 | 451.49 | 452.50 | 441.60 | 443.00 | 442.34 | 2,738,900 |
| 11 Jun 2024 | 447.84 | 449.25 | 445.11 | 449.04 | 448.38 | 1,777,300 |
| 10 Jun 2024 | 448.42 | 450.17 | 444.37 | 449.25 | 448.59 | 1,954,500 |
| 07 Jun 2024 | 449.45 | 453.00 | 447.26 | 449.79 | 449.12 | 1,664,700 |
| 06 Jun 2024 | 448.49 | 449.78 | 444.63 | 448.68 | 448.02 | 1,887,100 |
| 05 Jun 2024 | 446.80 | 447.57 | 442.31 | 446.66 | 446.00 | 2,157,000 |
| 04 Jun 2024 | 443.36 | 444.88 | 441.32 | 444.77 | 444.11 | 2,096,600 |
| 03 Jun 2024 | 443.48 | 445.00 | 437.89 | 443.19 | 442.53 | 2,123,800 |
| 31 May 2024 | 442.69 | 447.34 | 439.26 | 447.07 | 446.41 | 3,917,100 |
| 30 May 2024 | 442.21 | 444.19 | 440.67 | 442.10 | 441.45 | 2,189,900 |
| 29 May 2024 | 442.11 | 444.56 | 441.80 | 442.47 | 441.82 | 1,876,900 |
| 28 May 2024 | 450.00 | 450.63 | 442.40 | 445.08 | 444.42 | 2,670,800 |
| 24 May 2024 | 452.51 | 454.45 | 450.32 | 451.18 | 450.51 | 2,162,100 |
| 23 May 2024 | 456.52 | 458.05 | 450.44 | 451.21 | 450.54 | 2,084,600 |
| 22 May 2024 | 458.90 | 462.50 | 455.17 | 456.52 | 455.84 | 1,713,700 |
| 21 May 2024 | 457.91 | 460.39 | 455.63 | 459.10 | 458.42 | 2,166,000 |
| 20 May 2024 | 459.48 | 462.22 | 458.78 | 459.66 | 458.98 | 1,397,200 |
| 17 May 2024 | 460.45 | 461.69 | 458.11 | 460.27 | 459.59 | 1,985,900 |
| 16 May 2024 | 460.00 | 464.93 | 458.82 | 458.87 | 458.19 | 2,412,200 |
| 15 May 2024 | 452.79 | 458.60 | 452.79 | 458.00 | 457.32 | 2,437,800 |
| 14 May 2024 | 457.92 | 458.98 | 449.30 | 454.20 | 453.53 | 2,991,000 |
| 13 May 2024 | 456.93 | 458.72 | 455.51 | 457.76 | 457.08 | 2,069,300 |
| 10 May 2024 | 457.33 | 458.58 | 454.98 | 456.98 | 456.30 | 1,729,900 |
| 09 May 2024 | 453.55 | 456.03 | 453.55 | 455.49 | 454.82 | 1,970,100 |
| 08 May 2024 | 454.00 | 455.11 | 449.92 | 454.77 | 454.10 | 2,332,400 |
| 07 May 2024 | 451.76 | 453.30 | 447.53 | 453.06 | 452.39 | 2,345,300 |
| 06 May 2024 | 447.23 | 450.50 | 445.56 | 449.37 | 448.71 | 2,536,200 |
| 03 May 2024 | 444.91 | 445.26 | 436.90 | 443.58 | 442.92 | 3,711,500 |
| 02 May 2024 | 443.00 | 444.66 | 438.05 | 441.10 | 440.45 | 3,866,500 |
| 01 May 2024 | 445.80 | 448.98 | 438.38 | 442.07 | 441.42 | 4,979,100 |
| 30 Apr 2024 | 456.26 | 457.72 | 450.88 | 451.20 | 450.53 | 2,698,800 |
| 29 Apr 2024 | 460.95 | 461.59 | 455.68 | 457.10 | 456.42 | 2,120,700 |
| 26 Apr 2024 | 462.91 | 464.82 | 460.94 | 462.42 | 461.74 | 1,963,300 |
| 25 Apr 2024 | 460.94 | 464.00 | 456.72 | 462.11 | 461.43 | 2,006,500 |
| 24 Apr 2024 | 465.29 | 468.15 | 460.35 | 462.50 | 461.82 | 4,043,100 |
| 23 Apr 2024 | 458.48 | 462.98 | 457.31 | 462.82 | 462.14 | 2,029,100 |
| 22 Apr 2024 | 457.50 | 460.74 | 455.13 | 456.75 | 456.07 | 2,157,400 |
| 19 Apr 2024 | 458.89 | 459.86 | 452.59 | 455.39 | 454.72 | 2,546,300 |
| 18 Apr 2024 | 460.50 | 461.91 | 453.80 | 454.70 | 454.03 | 1,998,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.