Mastercard Inc Historical Data

MA Page 11
Download
Date Close Price change Market cap Trading volume
Jan 26, 2021 $ 329.37
+0.71%
$ 8.58 million $ 7,246
Jan 24, 2021 $ 328.62
-0.03%
$ 8.56 million $ 3,615
Jan 23, 2021 $ 328.62
-0.09%
$ 8.56 million $ 3,615
Jan 22, 2021 $ 328.62
-1.48%
$ 8.56 million $ 3,615
Jan 21, 2021 $ 333.63
-0.09%
$ 8.7 million $ 2,332
Jan 20, 2021 $ 334.03
+2.60%
$ 8.71 million $ 4,676
Jan 19, 2021 $ 325.7
+0.17%
$ 8.49 million $ 3,908
Jan 16, 2021 $ 321.64
-0.04%
$ 8.38 million $ 2,895
Jan 15, 2021 $ 321.75
-1.66%
$ 8.39 million $ 2,896
Jan 14, 2021 $ 326.96
-5.35%
$ 8.52 million $ 9,809
Jan 13, 2021 $ 345.45
+0.80%
$ 9 million $ 2,418
Jan 12, 2021 $ 342.57
-1.51%
$ 8.93 million $ 685
Jan 11, 2021 $ 347.88
-1.62%
$ 9.07 million $ 10,436
Jan 10, 2021 $ 353.63
+0.09%
$ 9.22 million $ 354
Jan 9, 2021 $ 353.38
+0.08%
$ 9.21 million $ 353
Jan 8, 2021 $ 353.15
+0.00%
$ 9.2 million $ 353
Jan 7, 2021 $ 347.65
+0.13%
$ 9.06 million $ 1,738
Jan 6, 2021 $ 347.18
-2.66%
$ 9.05 million $ 2,430
Jan 5, 2021 $ 356.63
+0.13%
$ 9.29 million $ 40,300
Jan 1, 2021 $ 354.55
+0.03%
$ 9.24 million $ 355
Dec 31, 2020 $ 354.46
-0.21%
$ 9.24 million $ 354
Dec 30, 2020 $ 355.2
+1.35%
$ 9.26 million $ 3,907
Dec 29, 2020 $ 345.01
+0.16%
$ 8.99 million $ 6,900
Dec 28, 2020 $ 343.96
+0.41%
$ 8.96 million $ 6,535
Dec 24, 2020 $ 334.62
+1.35%
$ 8.72 million $ 669
Dec 22, 2020 $ 333.67
+0.19%
$ 8.7 million $ 667
Dec 21, 2020 $ 333.12
-0.45%
$ 8.68 million $ 1,332
Dec 17, 2020 $ 337.59
+0.36%
$ 8.8 million $ 675
Dec 16, 2020 $ 332.03
-0.08%
$ 8.65 million $ 664
Dec 11, 2020 $ 328.47
-0.97%
$ 8.56 million $ 328
Dec 10, 2020 $ 330.96
-1.41%
$ 8.63 million $ 331
Dec 9, 2020 $ 335.81
-1.39%
$ 8.75 million $ 2,015
Dec 8, 2020 $ 340.61
+0.47%
$ 8.88 million $ 3,406
Dec 7, 2020 $ 338.98
-0.32%
$ 8.83 million $ 12,881
Dec 4, 2020 $ 335.15
+0.33%
$ 8.74 million $ 9,719
Dec 3, 2020 $ 334.32
-1.47%
$ 8.71 million $ 9,695
Dec 2, 2020 $ 335.89
-0.93%
$ 8.75 million $ 336
Dec 1, 2020 $ 339.16
+1.04%
$ 8.84 million $ 1,017
Nov 26, 2020 $ 341.15
+0.21%
$ 8.89 million $ 1,706
Nov 25, 2020 $ 340.54
-0.39%
$ 8.88 million $ 3,405
Nov 24, 2020 $ 341.95
+3.16%
$ 8.91 million $ 3,419
Nov 23, 2020 $ 331.37
+2.68%
$ 8.64 million $ 2,320
Nov 22, 2020 $ 322.68
+0.03%
$ 8.41 million $ 1,613
Nov 21, 2020 $ 322.58
+0.04%
$ 8.41 million $ 1,613
Nov 20, 2020 $ 322.47
-2.81%
$ 8.4 million $ 1,612
Nov 19, 2020 $ 331.8
-1.31%
$ 8.65 million $ 1,659
Nov 14, 2020 $ 332.88
+0.02%
$ 8.68 million $ 999
Nov 13, 2020 $ 332.81
+1.46%
$ 8.67 million $ 998
Nov 12, 2020 $ 328
+0.03%
$ 8.55 million $ 984
Nov 11, 2020 $ 333.06
-0.35%
$ 8.68 million $ 3,997