Mastercard Inc Historical Data

MA Page 5
Download
Date Close Price change Market cap Trading volume
Jan 24, 2022 $ 349.27
+1.09%
$ 698.55 billion $ 4,541
Jan 21, 2022 $ 354.89
-2.08%
$ 709.78 billion $ 710
Jan 20, 2022 $ 362.43
-1.61%
$ 724.85 billion $ 725
Jan 18, 2022 $ 371.83
+0.00%
$ 743.66 billion $ 744
Jan 17, 2022 $ 371.83
+0.00%
$ 743.66 billion $ 744
Jan 16, 2022 $ 371.83
+0.00%
$ 743.66 billion $ 744
Jan 15, 2022 $ 371.83
+0.00%
$ 743.66 billion $ 744
Jan 14, 2022 $ 371.83
-0.08%
$ 743.66 billion $ 744
Jan 13, 2022 $ 371.47
+1.20%
$ 742.93 billion $ 1,114
Jan 12, 2022 $ 367.04
+0.12%
$ 734.09 billion $ 1,468
Jan 11, 2022 $ 366.62
+0.60%
$ 733.24 billion $ 733
Jan 6, 2022 $ 373.79
+0.01%
$ 747.58 billion $ 748
Jan 5, 2022 $ 373.75
-0.10%
$ 747.49 billion $ 1,121
Dec 28, 2021 $ 362.27
+0.71%
$ 724.55 billion $ 362
Dec 27, 2021 $ 359.73
+0.36%
$ 719.45 billion $ 360
Dec 23, 2021 $ 360.57
+1.00%
$ 721.14 billion $ 361
Dec 22, 2021 $ 357
+2.16%
$ 713.99 billion $ 1,071
Dec 21, 2021 $ 349.45
+3.59%
$ 698.9 billion $ 1,048
Dec 20, 2021 $ 337.32
-3.48%
$ 674.65 billion $ 1,349
Dec 19, 2021 $ 349.5
+0.00%
$ 698.99 billion $ 3,145
Dec 18, 2021 $ 349.5
+0.00%
$ 698.99 billion $ 3,145
Dec 17, 2021 $ 349.5
-0.47%
$ 698.99 billion $ 3,145
Dec 16, 2021 $ 352.66
+1.80%
$ 705.33 billion $ 2,116
Dec 15, 2021 $ 346.43
+1.70%
$ 692.85 billion $ 4,504
Dec 14, 2021 $ 340.65
-0.88%
$ 681.3 billion $ 2,385
Dec 13, 2021 $ 343.67
-1.79%
$ 687.34 billion $ 344
Dec 12, 2021 $ 349.92
+0.00%
$ 699.84 billion $ 700
Dec 11, 2021 $ 349.92
+0.00%
$ 699.84 billion $ 700
Dec 10, 2021 $ 349.92
+1.58%
$ 699.84 billion $ 700
Dec 9, 2021 $ 344.47
+0.62%
$ 688.93 billion $ 689
Dec 8, 2021 $ 342.35
+0.68%
$ 684.7 billion $ 3,766
Dec 7, 2021 $ 340.02
+2.06%
$ 680.05 billion $ 1,360
Dec 6, 2021 $ 333.16
+3.63%
$ 666.32 billion $ 2,332
Dec 5, 2021 $ 321.5
+0.00%
$ 642.99 billion $ 964
Dec 4, 2021 $ 321.5
+0.00%
$ 642.99 billion $ 964
Dec 3, 2021 $ 321.5
+0.60%
$ 642.99 billion $ 964
Dec 2, 2021 $ 319.61
+3.88%
$ 639.21 billion $ 1,598
Dec 1, 2021 $ 307.67
-3.14%
$ 615.33 billion $ 5,846
Nov 30, 2021 $ 317.64
-0.01%
$ 635.28 billion $ 953
Nov 28, 2021 $ 324.71
+0.00%
$ 649.41 billion $ 5,520
Nov 27, 2021 $ 324.71
+0.00%
$ 649.41 billion $ 5,520
Nov 26, 2021 $ 324.71
-2.17%
$ 649.41 billion $ 5,520
Nov 25, 2021 $ 340.21
+0.09%
$ 680.41 billion $ 340
Nov 24, 2021 $ 339.89
+3.40%
$ 679.79 billion $ 1,699
Nov 23, 2021 $ 328.73
+2.11%
$ 657.46 billion $ 1,644
Nov 22, 2021 $ 321.93
-5.45%
$ 643.86 billion $ 4,829
Nov 21, 2021 $ 340.48
+0.00%
$ 680.96 billion $ 4,426
Nov 20, 2021 $ 340.48
+0.00%
$ 680.96 billion $ 4,426
Nov 19, 2021 $ 340.48
-2.14%
$ 680.96 billion $ 4,426
Nov 18, 2021 $ 347.94
-3.30%
$ 695.87 billion $ 5,567