Mastercard Inc Historical Data

MA Page 9
Download
Date Close Price change Market cap Trading volume
Jun 1, 2021 $ 358.46
-0.43%
$ 9.34 million $ 718
May 30, 2021 $ 360.21
-0.01%
$ 9.39 million $ 720
May 29, 2021 $ 360.08
+0.01%
$ 9.38 million $ 720
May 28, 2021 $ 360.01
-0.55%
$ 9.38 million $ 720
May 27, 2021 $ 362.27
-0.11%
$ 9.44 million $ 16,669
May 26, 2021 $ 362.64
-1.22%
$ 9.45 million $ 10,892
May 25, 2021 $ 366.87
-1.39%
$ 9.56 million $ 367
May 24, 2021 $ 371.98
+0.11%
$ 9.69 million $ 372
May 21, 2021 $ 375.08
+2.07%
$ 9.78 million $ 375
May 20, 2021 $ 367.22
+3.55%
$ 9.57 million $ 734
May 17, 2021 $ 369.42
+1.56%
$ 9.63 million $ 369
May 16, 2021 $ 363.62
+0.03%
$ 9.48 million $ 364
May 15, 2021 $ 363.55
+0.02%
$ 9.48 million $ 364
May 14, 2021 $ 363.49
+1.58%
$ 9.47 million $ 363
May 13, 2021 $ 357.81
+1.13%
$ 9.33 million $ 15,028
May 12, 2021 $ 355.11
-0.51%
$ 9.26 million $ 10,653
May 11, 2021 $ 368.99
+1.09%
$ 9.62 million $ 2,214
May 10, 2021 $ 364.98
-0.35%
$ 9.51 million $ 3,285
May 6, 2021 $ 366.28
-0.77%
$ 9.55 million $ 7,692
May 5, 2021 $ 369.03
-1.77%
$ 9.62 million $ 8,857
May 4, 2021 $ 373.52
-1.19%
$ 9.74 million $ 374
May 3, 2021 $ 378.07
-1.36%
$ 9.85 million $ 756
Apr 30, 2021 $ 381
-1.61%
$ 9.93 million $ 3,048
Apr 29, 2021 $ 387.27
-2.62%
$ 10.09 million $ 6,971
Apr 28, 2021 $ 397.64
+2.43%
$ 10.36 million $ 1,591
Apr 27, 2021 $ 388.11
+0.11%
$ 10.12 million $ 8,927
Apr 26, 2021 $ 384.54
-0.47%
$ 10.02 million $ 1,154
Apr 25, 2021 $ 386.28
+0.02%
$ 10.07 million $ 1,159
Apr 24, 2021 $ 386.17
-0.04%
$ 10.06 million $ 1,158
Apr 23, 2021 $ 386.26
-0.29%
$ 10.07 million $ 1,159
Apr 20, 2021 $ 377.07
-1.06%
$ 9.83 million $ 377
Apr 19, 2021 $ 381.08
-0.18%
$ 9.93 million $ 381
Apr 16, 2021 $ 390.82
+1.46%
$ 10.19 million $ 1,563
Apr 15, 2021 $ 385.19
-0.33%
$ 10.04 million $ 1,926
Apr 12, 2021 $ 379.06
-0.10%
$ 9.88 million $ 379
Apr 11, 2021 $ 379.44
+0.01%
$ 9.89 million $ 379
Apr 10, 2021 $ 379.4
+0.00%
$ 9.89 million $ 379
Apr 9, 2021 $ 379.41
+0.50%
$ 9.89 million $ 379
Apr 8, 2021 $ 377.44
+1.87%
$ 9.84 million $ 1,510
Apr 7, 2021 $ 370.67
-0.39%
$ 9.66 million $ 371
Apr 6, 2021 $ 369.13
+0.10%
$ 9.62 million $ 369
Apr 5, 2021 $ 368.62
+1.38%
$ 9.61 million $ 737
Apr 2, 2021 $ 365.32
+0.68%
$ 9.52 million $ 365
Apr 1, 2021 $ 362.87
+2.03%
$ 9.46 million $ 1,089
Mar 30, 2021 $ 355.6
-0.67%
$ 9.27 million $ 356
Mar 26, 2021 $ 361.03
+0.88%
$ 9.41 million $ 1,083
Mar 25, 2021 $ 357.96
+0.15%
$ 9.33 million $ 1,074
Mar 24, 2021 $ 357.54
+1.03%
$ 9.32 million $ 358
Mar 23, 2021 $ 354.01
-1.07%
$ 9.23 million $ 1,062
Mar 22, 2021 $ 357.91
+0.13%
$ 9.33 million $ 1,790