Mastercard Inc Historical Data

MA Page 3
Download
Date Close Price change Market cap Trading volume
Jun 29, 2022 $ 322.35
-0.93%
$ 644.7 billion $ 967
Jun 27, 2022 $ 332.17
-0.08%
$ 664.35 billion $ 332
Jun 26, 2022 $ 332.45
+0.00%
$ 664.9 billion $ 665
Jun 25, 2022 $ 332.45
+0.00%
$ 664.9 billion $ 665
Jun 24, 2022 $ 332.45
+4.05%
$ 664.9 billion $ 665
Jun 23, 2022 $ 316.97
+0.95%
$ 633.94 billion $ 317
Jun 22, 2022 $ 314
-1.57%
$ 628 billion $ 314
Jun 21, 2022 $ 319
+0.32%
$ 637.99 billion $ 319
Jun 9, 2022 $ 352.17
-2.54%
$ 704.34 billion $ 704
Jun 8, 2022 $ 361.35
-0.59%
$ 722.7 billion $ 723
Jun 3, 2022 $ 358.8
-1.26%
$ 717.59 billion $ 359
Jun 2, 2022 $ 363.38
+2.07%
$ 726.77 billion $ 363
Jun 1, 2022 $ 356.02
-0.94%
$ 712.05 billion $ 356
May 19, 2022 $ 329.69
-2.50%
$ 659.38 billion $ 659
May 18, 2022 $ 338.15
+0.89%
$ 676.3 billion $ 1,353
May 13, 2022 $ 332.75
+4.33%
$ 665.5 billion $ 666
May 12, 2022 $ 318.95
-0.49%
$ 637.9 billion $ 638
May 6, 2022 $ 346.84
-2.23%
$ 693.67 billion $ 347
May 5, 2022 $ 354.75
-3.19%
$ 709.49 billion $ 709
May 4, 2022 $ 366.45
+3.38%
$ 732.9 billion $ 8,062
May 3, 2022 $ 358.94
+0.36%
$ 717.87 billion $ 359
May 2, 2022 $ 357.65
-1.38%
$ 715.3 billion $ 1,431
May 1, 2022 $ 362.66
+0.00%
$ 725.33 billion $ 2,901
Apr 30, 2022 $ 362.66
+0.00%
$ 725.33 billion $ 2,901
Apr 29, 2022 $ 362.66
-3.54%
$ 725.33 billion $ 2,901
Apr 28, 2022 $ 374.98
+2.01%
$ 749.95 billion $ 3,375
Apr 27, 2022 $ 367.6
+3.71%
$ 735.2 billion $ 5,514
Apr 25, 2022 $ 348.43
-0.51%
$ 696.86 billion $ 697
Apr 24, 2022 $ 350.2
+0.00%
$ 700.4 billion $ 700
Apr 23, 2022 $ 350.2
+0.00%
$ 700.4 billion $ 700
Apr 22, 2022 $ 350.2
-1.40%
$ 700.4 billion $ 700
Apr 21, 2022 $ 373.36
+1.96%
$ 746.72 billion $ 747
Apr 20, 2022 $ 366.18
-1.28%
$ 732.36 billion $ 732
Apr 18, 2022 $ 356.48
+0.09%
$ 712.96 billion $ 2,139
Apr 17, 2022 $ 356.14
+0.00%
$ 712.29 billion $ 2,137
Apr 16, 2022 $ 356.14
+0.00%
$ 712.29 billion $ 2,137
Apr 15, 2022 $ 356.14
+0.00%
$ 712.29 billion $ 2,137
Apr 14, 2022 $ 356.14
+0.04%
$ 712.29 billion $ 2,137
Apr 13, 2022 $ 355.99
+2.21%
$ 711.98 billion $ 4,272
Apr 7, 2022 $ 347.27
-1.68%
$ 694.55 billion $ 347
Apr 6, 2022 $ 353.22
-2.41%
$ 706.44 billion $ 1,060
Apr 5, 2022 $ 362.96
-0.99%
$ 725.91 billion $ 1,089
Apr 4, 2022 $ 366.6
+0.50%
$ 733.2 billion $ 2,933
Apr 3, 2022 $ 364.78
+0.00%
$ 729.56 billion $ 365
Apr 2, 2022 $ 364.78
+0.00%
$ 729.56 billion $ 365
Apr 1, 2022 $ 364.78
+0.52%
$ 729.56 billion $ 365
Mar 30, 2022 $ 365.19
-0.44%
$ 730.38 billion $ 365
Mar 29, 2022 $ 366.81
+4.21%
$ 733.63 billion $ 367
Mar 28, 2022 $ 350.16
+0.29%
$ 700.33 billion $ 350
Mar 27, 2022 $ 349.14
+0.00%
$ 698.28 billion $ 698