Mastercard Inc Historical Data

MA Page 13
Download
Date Close Price change Market cap Trading volume
Sep 11, 2020 $ 329.36
-1.24%
$ 8.58 million $ 1,317
Sep 10, 2020 $ 333.43
-1.62%
$ 8.69 million $ 1,667
Sep 9, 2020 $ 338.97
+2.73%
$ 8.83 million $ 2,034
Sep 8, 2020 $ 329.93
-1.48%
$ 8.6 million $ 660
Sep 7, 2020 $ 334.8
-0.01%
$ 8.73 million $ 5,692
Sep 6, 2020 $ 334.89
-0.06%
$ 8.73 million $ 5,693
Sep 5, 2020 $ 335.01
+0.13%
$ 8.73 million $ 5,695
Sep 4, 2020 $ 334.62
-2.63%
$ 8.72 million $ 5,689
Sep 3, 2020 $ 343.72
-4.52%
$ 8.96 million $ 4,468
Sep 2, 2020 $ 360.01
+0.96%
$ 9.38 million $ 1,080
Sep 1, 2020 $ 356.6
-0.39%
$ 9.29 million $ 3,566
Aug 31, 2020 $ 358.05
-1.96%
$ 9.33 million $ 3,939
Aug 30, 2020 $ 365.11
-0.12%
$ 9.52 million $ 1,826
Aug 29, 2020 $ 365.6
+0.03%
$ 9.53 million $ 1,828
Aug 28, 2020 $ 365.49
+2.66%
$ 9.53 million $ 1,827
Aug 27, 2020 $ 356.06
+0.12%
$ 9.28 million $ 356
Aug 24, 2020 $ 337.16
-0.01%
$ 8.79 million $ 1,011
Aug 23, 2020 $ 337.26
-0.06%
$ 8.79 million $ 1,012
Aug 22, 2020 $ 337.33
+0.04%
$ 8.79 million $ 1,012
Aug 21, 2020 $ 337.26
+0.05%
$ 8.79 million $ 1,012
Aug 20, 2020 $ 337.08
+1.52%
$ 8.79 million $ 3,371
Aug 19, 2020 $ 332.01
+0.47%
$ 8.65 million $ 332
Aug 18, 2020 $ 330.47
+0.21%
$ 8.61 million $ 7,931
Aug 17, 2020 $ 329.82
+1.28%
$ 8.6 million $ 3,298
Aug 16, 2020 $ 325.72
-0.10%
$ 8.49 million $ 1,629
Aug 15, 2020 $ 325.99
+0.09%
$ 8.5 million $ 1,630
Aug 14, 2020 $ 325.69
-0.39%
$ 8.49 million $ 1,628
Aug 12, 2020 $ 326.2
-0.71%
$ 8.5 million $ 979
Aug 11, 2020 $ 328.56
-1.70%
$ 8.56 million $ 986
Aug 10, 2020 $ 327.76
-0.03%
$ 8.54 million $ 328
Aug 9, 2020 $ 327.81
+0.00%
$ 8.54 million $ 328
Aug 8, 2020 $ 327.55
-0.08%
$ 8.54 million $ 328
Aug 7, 2020 $ 327.86
-0.54%
$ 8.54 million $ 328
Aug 6, 2020 $ 329.64
+0.92%
$ 8.59 million $ 989
Aug 5, 2020 $ 326.62
+0.49%
$ 8.51 million $ 5,226
Aug 3, 2020 $ 307.37
-0.10%
$ 8.01 million $ 2,766
Aug 2, 2020 $ 307.58
-0.03%
$ 8.02 million $ 2,768
Aug 1, 2020 $ 307.66
+0.08%
$ 8.02 million $ 2,769
Jul 31, 2020 $ 307.43
-0.48%
$ 8.01 million $ 2,767
Jul 30, 2020 $ 308.92
-0.31%
$ 8.05 million $ 2,162
Jul 29, 2020 $ 309.91
+2.15%
$ 8.08 million $ 6,818
Jul 28, 2020 $ 303.4
-1.20%
$ 7.91 million $ 607
Jul 27, 2020 $ 306.67
+0.04%
$ 7.99 million $ 920
Jul 26, 2020 $ 306.54
+0.06%
$ 7.99 million $ 920
Jul 25, 2020 $ 306.36
-0.02%
$ 7.98 million $ 919
Jul 24, 2020 $ 306.26
-0.94%
$ 7.98 million $ 919
Jul 23, 2020 $ 309.09
-1.33%
$ 8.06 million $ 1,545
Jul 22, 2020 $ 313.35
+1.83%
$ 8.17 million $ 1,567
Jul 21, 2020 $ 307.68
-1.19%
$ 8.02 million $ 3,384
Jul 20, 2020 $ 311.37
+2.55%
$ 8.12 million $ 3,736