Mastercard Inc Historical Data

MA Page 12
Download
Date Close Price change Market cap Trading volume
Nov 10, 2020 $ 334.23
-2.71%
$ 8.71 million $ 4,345
Nov 9, 2020 $ 343.52
+1.15%
$ 8.95 million $ 21,298
Nov 6, 2020 $ 314.26
-0.72%
$ 8.19 million $ 314
Nov 5, 2020 $ 316.58
+3.23%
$ 8.25 million $ 12,347
Nov 4, 2020 $ 306.69
+4.68%
$ 7.99 million $ 4,907
Nov 3, 2020 $ 292.94
+1.31%
$ 7.63 million $ 1,465
Nov 2, 2020 $ 289.18
+0.17%
$ 7.54 million $ 1,735
Nov 1, 2020 $ 288.7
+0.08%
$ 7.52 million $ 3,176
Oct 31, 2020 $ 288.48
-0.11%
$ 7.52 million $ 3,173
Oct 30, 2020 $ 288.79
-0.50%
$ 7.53 million $ 3,177
Oct 29, 2020 $ 290.23
-0.32%
$ 7.56 million $ 1,451
Oct 28, 2020 $ 291.17
-7.97%
$ 7.59 million $ 24,167
Oct 27, 2020 $ 316.35
-0.60%
$ 8.25 million $ 1,582
Oct 26, 2020 $ 329.05
+0.01%
$ 8.58 million $ 1,645
Oct 25, 2020 $ 329.02
-0.06%
$ 8.58 million $ 1,645
Oct 24, 2020 $ 329.18
-0.02%
$ 8.58 million $ 1,646
Oct 23, 2020 $ 329.26
-0.50%
$ 8.58 million $ 1,646
Oct 22, 2020 $ 333.52
+0.10%
$ 8.69 million $ 3,335
Oct 21, 2020 $ 333.16
+0.83%
$ 8.68 million $ 6,663
Oct 20, 2020 $ 330.4
-2.48%
$ 8.61 million $ 1,652
Oct 19, 2020 $ 338.81
+0.01%
$ 8.83 million $ 6,776
Oct 18, 2020 $ 338.79
-0.01%
$ 8.83 million $ 6,776
Oct 17, 2020 $ 338.83
-0.02%
$ 8.83 million $ 6,777
Oct 16, 2020 $ 338.88
+1.50%
$ 8.83 million $ 6,778
Oct 15, 2020 $ 333.89
-1.28%
$ 8.7 million $ 6,678
Oct 12, 2020 $ 351.54
-0.01%
$ 9.16 million $ 3,867
Oct 11, 2020 $ 351.56
-0.01%
$ 9.16 million $ 3,867
Oct 10, 2020 $ 351.55
-0.05%
$ 9.16 million $ 3,867
Oct 9, 2020 $ 351.73
+0.92%
$ 9.17 million $ 3,869
Oct 8, 2020 $ 342.94
-0.04%
$ 8.94 million $ 4,115
Oct 7, 2020 $ 343.09
+0.83%
$ 8.94 million $ 4,117
Oct 1, 2020 $ 343.15
+2.36%
$ 8.94 million $ 686
Sep 30, 2020 $ 335.24
-1.84%
$ 8.74 million $ 8,381
Sep 29, 2020 $ 338.12
-0.10%
$ 8.81 million $ 8,453
Sep 28, 2020 $ 338.55
+0.19%
$ 8.82 million $ 8,464
Sep 26, 2020 $ 330.12
+0.02%
$ 8.6 million $ 3,301
Sep 25, 2020 $ 330.03
+0.55%
$ 8.6 million $ 3,300
Sep 24, 2020 $ 328.23
+1.06%
$ 8.55 million $ 3,282
Sep 23, 2020 $ 324.81
-0.97%
$ 8.47 million $ 3,248
Sep 22, 2020 $ 327.94
-0.07%
$ 8.55 million $ 328
Sep 21, 2020 $ 328.22
-2.02%
$ 8.55 million $ 328
Sep 20, 2020 $ 334.98
-0.06%
$ 8.73 million $ 13,399
Sep 19, 2020 $ 335.15
-0.10%
$ 8.74 million $ 13,406
Sep 18, 2020 $ 335.33
-1.39%
$ 8.74 million $ 13,413
Sep 17, 2020 $ 336.81
-2.47%
$ 8.78 million $ 6,736
Sep 16, 2020 $ 345.3
+1.21%
$ 9 million $ 6,906
Sep 15, 2020 $ 341.08
+1.14%
$ 8.89 million $ 341
Sep 14, 2020 $ 337.21
+2.35%
$ 8.79 million $ 337
Sep 13, 2020 $ 329.41
-0.02%
$ 8.59 million $ 1,318
Sep 12, 2020 $ 329.48
+0.05%
$ 8.59 million $ 1,318