Mastercard Inc Historical Data

MA Page 4
Download
Date Close Price change Market cap Trading volume
Mar 26, 2022 $ 349.14
+0.00%
$ 698.28 billion $ 698
Mar 25, 2022 $ 349.14
+0.41%
$ 698.28 billion $ 698
Mar 24, 2022 $ 348.22
+1.44%
$ 696.44 billion $ 348
Mar 23, 2022 $ 343.28
-2.05%
$ 686.56 billion $ 687
Mar 22, 2022 $ 350.46
+0.72%
$ 700.91 billion $ 1,752
Mar 21, 2022 $ 350
-0.52%
$ 699.99 billion $ 1,050
Mar 20, 2022 $ 351.82
+0.00%
$ 703.64 billion $ 1,055
Mar 19, 2022 $ 351.82
+0.00%
$ 703.64 billion $ 1,055
Mar 18, 2022 $ 351.82
+1.94%
$ 703.64 billion $ 1,055
Mar 17, 2022 $ 345.2
+0.10%
$ 690.39 billion $ 345
Mar 16, 2022 $ 337.19
+0.63%
$ 674.37 billion $ 337
Mar 15, 2022 $ 335.09
+1.59%
$ 670.18 billion $ 335
Mar 14, 2022 $ 329.86
+1.04%
$ 659.72 billion $ 3,628
Mar 13, 2022 $ 326.48
+0.00%
$ 652.95 billion $ 326
Mar 12, 2022 $ 326.48
+0.00%
$ 652.95 billion $ 326
Mar 11, 2022 $ 326.48
+0.46%
$ 652.95 billion $ 326
Mar 10, 2022 $ 324.98
-1.20%
$ 649.96 billion $ 325
Mar 9, 2022 $ 328.93
+4.03%
$ 657.86 billion $ 329
Mar 8, 2022 $ 316.2
+1.16%
$ 632.4 billion $ 1,897
Mar 7, 2022 $ 312.56
-5.31%
$ 625.12 billion $ 625
Mar 6, 2022 $ 330.1
+0.00%
$ 660.19 billion $ 4,621
Mar 5, 2022 $ 330.1
+0.00%
$ 660.19 billion $ 4,621
Mar 4, 2022 $ 330.1
-3.53%
$ 660.19 billion $ 4,621
Mar 3, 2022 $ 342.18
-0.16%
$ 684.35 billion $ 1,027
Mar 2, 2022 $ 342.92
+1.48%
$ 685.84 billion $ 343
Mar 1, 2022 $ 337.31
-2.28%
$ 674.63 billion $ 675
Feb 23, 2022 $ 366.87
-0.78%
$ 733.73 billion $ 367
Feb 22, 2022 $ 369.75
+0.19%
$ 739.49 billion $ 370
Feb 21, 2022 $ 369.03
+0.00%
$ 738.06 billion $ 738
Feb 20, 2022 $ 369.03
+0.00%
$ 738.06 billion $ 738
Feb 19, 2022 $ 369.03
+0.00%
$ 738.06 billion $ 738
Feb 18, 2022 $ 369.03
-1.64%
$ 738.06 billion $ 738
Feb 17, 2022 $ 374.69
-2.03%
$ 749.38 billion $ 375
Feb 16, 2022 $ 382.44
+0.50%
$ 764.87 billion $ 382
Feb 10, 2022 $ 377.19
-1.17%
$ 754.37 billion $ 377
Feb 9, 2022 $ 381.64
+1.42%
$ 763.29 billion $ 1,145
Feb 7, 2022 $ 381.77
+0.04%
$ 763.55 billion $ 764
Feb 6, 2022 $ 381.64
+0.00%
$ 763.28 billion $ 763
Feb 5, 2022 $ 381.64
+0.00%
$ 763.28 billion $ 763
Feb 4, 2022 $ 381.64
-1.25%
$ 763.28 billion $ 763
Feb 3, 2022 $ 390.95
-0.47%
$ 781.9 billion $ 391
Feb 2, 2022 $ 392.81
+0.32%
$ 785.62 billion $ 1,178
Feb 1, 2022 $ 391.57
+1.67%
$ 783.14 billion $ 783
Jan 31, 2022 $ 385.13
+1.32%
$ 770.27 billion $ 9,243
Jan 30, 2022 $ 380.11
+0.00%
$ 760.21 billion $ 5,702
Jan 29, 2022 $ 380.11
+0.00%
$ 760.21 billion $ 5,702
Jan 28, 2022 $ 380.11
+7.11%
$ 760.21 billion $ 5,702
Jan 27, 2022 $ 354.79
+2.62%
$ 709.57 billion $ 5,322
Jan 26, 2022 $ 345.73
-1.98%
$ 691.45 billion $ 691
Jan 25, 2022 $ 341.9
-2.11%
$ 683.81 billion $ 1,026