Mastercard Inc Historical Data

MA Page 14
Download
Date Close Price change Market cap Trading volume
Jul 19, 2020 $ 303.67
-0.07%
$ 7.91 million $ 607
Jul 18, 2020 $ 303.9
-0.01%
$ 7.92 million $ 608
Jul 17, 2020 $ 303.93
+1.36%
$ 7.92 million $ 608
Jul 16, 2020 $ 299.81
-1.94%
$ 7.81 million $ 300
Jul 15, 2020 $ 305.74
+3.66%
$ 7.97 million $ 917
Jul 14, 2020 $ 294.99
+1.73%
$ 7.69 million $ 590
Jul 13, 2020 $ 290.01
-1.98%
$ 7.56 million $ 15,080
Jul 12, 2020 $ 295.84
+0.04%
$ 7.71 million $ 592
Jul 11, 2020 $ 295.7
+0.03%
$ 7.71 million $ 591
Jul 10, 2020 $ 295.6
+0.53%
$ 7.7 million $ 591
Jul 9, 2020 $ 294.01
-0.34%
$ 7.66 million $ 14,995
Jul 6, 2020 $ 302.28
-0.05%
$ 7.88 million $ 3,325
Jul 5, 2020 $ 302.49
+0.08%
$ 7.88 million $ 3,327
Jul 4, 2020 $ 302.25
-0.05%
$ 7.88 million $ 3,325
Jul 3, 2020 $ 302.45
+0.06%
$ 7.88 million $ 3,327
Jul 2, 2020 $ 302.3
+1.05%
$ 7.88 million $ 3,325
Jul 1, 2020 $ 299.13
+1.16%
$ 7.8 million $ 1,496
Jun 30, 2020 $ 292.54
+0.04%
$ 7.62 million $ 1,463
Jun 29, 2020 $ 292.45
+0.88%
$ 7.62 million $ 1,462
Jun 25, 2020 $ 294.79
+0.15%
$ 7.68 million $ 295
Jun 24, 2020 $ 294.34
-3.39%
$ 7.67 million $ 1,472
Jun 23, 2020 $ 304.68
+0.10%
$ 7.94 million $ 609
Jun 22, 2020 $ 304.37
+1.71%
$ 7.93 million $ 304
Jun 21, 2020 $ 299.27
+0.06%
$ 7.8 million $ 299
Jun 20, 2020 $ 299.08
-0.05%
$ 7.79 million $ 299
Jun 19, 2020 $ 299.24
-1.50%
$ 7.8 million $ 299
Jun 18, 2020 $ 303.79
-0.59%
$ 7.92 million $ 2,127
Jun 17, 2020 $ 305.62
+0.36%
$ 7.97 million $ 306
Jun 16, 2020 $ 304.52
+2.49%
$ 7.94 million $ 2,436
Jun 15, 2020 $ 297.12
-0.02%
$ 7.74 million $ 1,783
Jun 14, 2020 $ 297.16
-0.66%
$ 7.74 million $ 1,783
Jun 13, 2020 $ 299.18
+0.34%
$ 7.8 million $ 1,795
Jun 12, 2020 $ 298.2
+2.05%
$ 7.77 million $ 1,789
Jun 11, 2020 $ 292.2
-7.08%
$ 7.62 million $ 1,169
Jun 10, 2020 $ 314.44
+0.60%
$ 8.2 million $ 4,717
Jun 9, 2020 $ 312.57
+0.56%
$ 8.15 million $ 313
Jun 8, 2020 $ 310.8
-1.33%
$ 8.1 million $ 1,243
Jun 4, 2020 $ 306.97
-0.24%
$ 8 million $ 307
Jun 3, 2020 $ 307.76
+0.59%
$ 8.02 million $ 616
May 30, 2020 $ 303.23
-0.06%
$ 7.9 million $ 910
May 29, 2020 $ 303.43
+0.33%
$ 7.91 million $ 910
May 28, 2020 $ 302.43
-1.46%
$ 7.88 million $ 4,234
May 27, 2020 $ 294.09
-3.00%
$ 7.66 million $ 1,176
May 26, 2020 $ 303.17
+0.77%
$ 7.9 million $ 7,276
May 20, 2020 $ 294.53
+1.31%
$ 7.68 million $ 2,356
May 19, 2020 $ 290.74
+0.37%
$ 7.58 million $ 16,572
May 18, 2020 $ 289.71
-0.56%
$ 7.55 million $ 15,065
May 15, 2020 $ 277.5
+0.03%
$ 7.23 million $ 286,938
May 14, 2020 $ 277.39
+3.01%
$ 7.23 million $ 286,817
May 13, 2020 $ 269.28
-0.94%
$ 7.02 million $ 4,847