Mastercard Inc Historical Data

MA Page 6
Download
Date Close Price change Market cap Trading volume
Nov 17, 2021 $ 359.8
-2.41%
$ 719.6 billion $ 3,238
Nov 16, 2021 $ 368.68
+2.23%
$ 737.36 billion $ 2,212
Nov 15, 2021 $ 360.65
-0.60%
$ 721.3 billion $ 4,328
Nov 14, 2021 $ 362.84
+0.00%
$ 725.68 billion $ 1,089
Nov 13, 2021 $ 362.84
+0.00%
$ 725.68 billion $ 1,089
Nov 12, 2021 $ 362.84
+2.44%
$ 725.68 billion $ 1,089
Nov 11, 2021 $ 354.2
-0.84%
$ 708.4 billion $ 1,406
Nov 10, 2021 $ 357.21
+4.26%
$ 714.42 billion $ 5,358
Nov 9, 2021 $ 342.61
-1.44%
$ 685.22 billion $ 14,411
Nov 8, 2021 $ 347.61
-0.16%
$ 695.22 billion $ 3,827
Nov 7, 2021 $ 348.17
+0.00%
$ 696.34 billion $ 10,445
Nov 6, 2021 $ 348.17
+0.00%
$ 696.34 billion $ 10,445
Nov 5, 2021 $ 348.17
+3.90%
$ 696.34 billion $ 10,445
Nov 4, 2021 $ 335.09
+1.85%
$ 670.18 billion $ 7,707
Nov 3, 2021 $ 328.99
+0.29%
$ 657.98 billion $ 2,632
Nov 2, 2021 $ 328.05
-1.64%
$ 656.1 billion $ 2,624
Nov 1, 2021 $ 333.53
-0.33%
$ 667.06 billion $ 1,334
Oct 31, 2021 $ 334.63
+0.00%
$ 669.26 billion $ 3,012
Oct 30, 2021 $ 334.63
+0.00%
$ 669.26 billion $ 3,012
Oct 29, 2021 $ 334.63
+1.19%
$ 669.26 billion $ 3,012
Oct 28, 2021 $ 330.7
-2.02%
$ 661.4 billion $ 17,628
Oct 27, 2021 $ 337.47
-3.50%
$ 674.94 billion $ 10,126
Oct 26, 2021 $ 349.7
-3.16%
$ 699.4 billion $ 5,970
Oct 25, 2021 $ 361.1
+1.35%
$ 722.2 billion $ 5,057
Oct 24, 2021 $ 356.3
+0.00%
$ 712.6 billion $ 357
Oct 23, 2021 $ 356.3
+0.00%
$ 712.6 billion $ 357
Oct 22, 2021 $ 356.3
+1.05%
$ 712.6 billion $ 357
Oct 21, 2021 $ 352.6
-0.98%
$ 705.2 billion $ 8,513
Oct 20, 2021 $ 356.1
-1.65%
$ 712.2 billion $ 1,067
Oct 19, 2021 $ 362.09
+1.41%
$ 724.18 billion $ 5,064
Oct 18, 2021 $ 357.05
+0.40%
$ 714.1 billion $ 1,790
Oct 17, 2021 $ 355.63
+0.00%
$ 711.26 billion $ 1,778
Oct 16, 2021 $ 355.63
+0.00%
$ 711.26 billion $ 1,778
Oct 15, 2021 $ 355.63
+3.20%
$ 711.26 billion $ 1,778
Oct 14, 2021 $ 344.61
+0.74%
$ 689.22 billion $ 6,205
Oct 13, 2021 $ 342.07
-0.45%
$ 684.14 billion $ 3,080
Oct 12, 2021 $ 346.4
+0.05%
$ 692.8 billion $ 347
Oct 11, 2021 $ 346.22
-2.20%
$ 692.44 billion $ 346
Oct 10, 2021 $ 354
+0.00%
$ 708 billion $ 2,833
Oct 9, 2021 $ 354
+0.00%
$ 708 billion $ 2,833
Oct 8, 2021 $ 354
+0.14%
$ 708 billion $ 2,833
Oct 7, 2021 $ 353.51
+1.41%
$ 707.02 billion $ 3,536
Oct 6, 2021 $ 348.61
+1.85%
$ 697.22 billion $ 4,532
Oct 5, 2021 $ 342.29
-0.53%
$ 684.58 billion $ 1,369
Oct 4, 2021 $ 344.11
-2.61%
$ 688.22 billion $ 1,032
Oct 1, 2021 $ 351.06
+1.21%
$ 702.12 billion $ 352
Sep 30, 2021 $ 346.86
-1.77%
$ 693.72 billion $ 348
Sep 29, 2021 $ 353.11
+0.72%
$ 706.22 billion $ 353
Sep 28, 2021 $ 350.6
-1.13%
$ 701.2 billion $ 351
Sep 27, 2021 $ 354.6
-0.28%
$ 709.2 billion $ 2,128