Mastercard Inc Historical Data

MA Page 2
Download
Date Close Price change Market cap Trading volume
Nov 29 $ 321.5
+1.20%
$ 642.99 billion $ 11,290
Nov 22 $ 324.71
-4.63%
$ 649.41 billion $ 25,072
Nov 15 $ 340.48
-6.16%
$ 680.96 billion $ 28,624
Nov 8 $ 362.84
+4.21%
$ 725.68 billion $ 28,267
Nov 1 $ 348.17
+4.05%
$ 696.34 billion $ 45,632
Oct 25 $ 334.63
-6.08%
$ 669.26 billion $ 44,804
Oct 18 $ 356.3
+0.19%
$ 712.6 billion $ 17,503
Oct 11 $ 355.63
+0.46%
$ 711.26 billion $ 15,312
Oct 4 $ 354
+0.19%
$ 708 billion $ 18,969
Sep 27 $ 351.06
-1.28%
$ 702.12 billion $ 3,531
Sep 20 $ 355.6
+3.94%
$ 711.2 billion $ 22,030
Sep 13 $ 342.11
-1.44%
$ 684.22 billion $ 12,756
Sep 6 $ 347.11
+2.12%
$ 694.22 billion $ 8,262
Aug 30 $ 339.9
-3.87%
$ 679.8 billion $ 29,772
Aug 23 $ 353.6
-0.28%
$ 707.2 billion $ 10,642
Aug 16 $ 354.6
-0.71%
$ 709.2 billion $ 5,025
Aug 9 $ 361.87
-2.24%
$ 723.74 billion $ 4,739
Aug 2 $ 372.79
-3.24%
$ 745.58 billion $ 21,170
Jul 26 $ 385.42
-1.27%
$ 770.84 billion $ 3,487
Jul 19 $ 390.14
+2.25%
$ 780.28 billion $ 13,307
Jul 12 $ 382.99
+2.12%
$ 9.98 million $ 6,134
Jul 5 $ 370.72
-0.75%
$ 9.66 million $ 6,335
Jun 28 $ 373.54
-1.17%
$ 9.74 million $ 10,316
Jun 21 $ 378.52
+4.31%
$ 9.87 million $ 6,602
Jun 14 $ 362.86
-0.59%
$ 9.46 million $ 19,368
Jun 7 $ 364.62
+0.74%
$ 9.5 million $ 1,830
May 31 $ 361.78
+0.49%
$ 9.43 million $ 5,082
May 24 $ 360.21
-3.06%
$ 9.39 million $ 30,460
May 17 $ 375.08
+3.12%
$ 9.78 million $ 1,478
May 10 $ 363.62
-0.72%
$ 9.48 million $ 32,271
May 3 $ 366.28
-4.43%
$ 9.55 million $ 17,678
Apr 26 $ 381
-1.38%
$ 9.93 million $ 21,690
Apr 19 $ 386.28
+1.18%
$ 10.07 million $ 4,234
Apr 12 $ 390.82
+3.00%
$ 10.19 million $ 3,868
Apr 5 $ 379.44
+4.36%
$ 9.89 million $ 4,125
Mar 29 $ 365.32
+2.05%
$ 9.52 million $ 1,810
Mar 22 $ 361.03
+1.01%
$ 9.41 million $ 5,366
Mar 15 $ 357.44
-6.41%
$ 9.32 million $ 6,491
Mar 8 $ 380.79
+5.95%
$ 9.92 million $ 2,640
Mar 1 $ 359.64
+1.83%
$ 9.37 million $ 3,212
Feb 22 $ 353.07
+6.42%
$ 9.2 million $ 45,108
Feb 15 $ 331.71
-2.59%
$ 8.65 million $ 37,651
Feb 8 $ 340.61
+0.66%
$ 8.88 million $ 161,707
Feb 1 $ 337.82
+7.08%
$ 8.8 million $ 31,383
Jan 25 $ 315.64
-3.49%
$ 8.23 million $ 26,731
Jan 18 $ 328.62
+1.07%
$ 8.56 million $ 21,761
Jan 11 $ 321.64
-9.04%
$ 8.38 million $ 29,139
Jan 4 $ 353.63
-0.71%
$ 9.22 million $ 45,528
Dec 28 $ 354.55
+3.51%
$ 9.24 million $ 18,051
Dec 21 $ 334.62
+0.00%
$ 8.72 million $ 2,668