Mastercard Inc Historical Data

MA Page 3
Download
Date Close Price change Market cap Trading volume
Dec 14 $ 337.59
+1.59%
$ 8.8 million $ 1,339
Dec 7 $ 328.47
-3.41%
$ 8.56 million $ 18,961
Nov 30 $ 335.15
-0.16%
$ -- $ 20,767
Nov 23 $ 341.15
+5.71%
$ -- $ 10,850
Nov 16 $ 322.68
-4.03%
$ -- $ 6,498
Nov 9 $ 332.88
-1.99%
$ 8.68 million $ 32,621
Nov 2 $ 314.26
+8.86%
$ 8.19 million $ 20,768
Oct 26 $ 288.7
-12.26%
$ 7.52 million $ 38,371
Oct 19 $ 329.02
-2.88%
$ 8.58 million $ 23,364
Oct 12 $ 338.79
-3.64%
$ 8.83 million $ 30,875
Oct 5 $ 351.56
+3.32%
$ 9.16 million $ 19,836
Sep 28 $ 343.15
+1.56%
$ 8.94 million $ 25,984
Sep 21 $ 330.12
-1.46%
$ 8.6 million $ 13,788
Sep 14 $ 334.98
+1.67%
$ 8.73 million $ 54,539
Sep 7 $ 329.41
-1.62%
$ 8.59 million $ 14,005
Aug 31 $ 334.89
-8.29%
$ 8.73 million $ 30,130
Aug 24 $ 365.11
+8.27%
$ 9.52 million $ 6,849
Aug 17 $ 337.26
+3.57%
$ 8.79 million $ 17,968
Aug 10 $ 325.72
-0.65%
$ 8.49 million $ 7,179
Aug 3 $ 327.81
+6.54%
$ 8.54 million $ 9,964
Jul 27 $ 307.58
+0.34%
$ 8.02 million $ 18,811
Jul 20 $ 306.54
+0.96%
$ 7.99 million $ 12,991
Jul 13 $ 303.67
+2.63%
$ 7.91 million $ 18,710
Jul 6 $ 295.84
-2.17%
$ 7.71 million $ 20,094
Jun 29 $ 302.49
+4.34%
$ 7.88 million $ 17,725
Jun 22 $ 294.79
-1.49%
$ 7.68 million $ 2,680
Jun 15 $ 299.27
+0.70%
$ 7.8 million $ 7,549
Jun 8 $ 297.16
-5.66%
$ 7.74 million $ 12,808
Jun 1 $ 306.97
+0.33%
$ 8 million $ 922
May 25 $ 303.23
+0.79%
$ 7.9 million $ 14,506
May 18 $ 294.53
+1.10%
$ 7.68 million $ 33,994
May 11 $ 277.5
-1.79%
$ 7.23 million $ 682,822
May 4 $ 282.55
+0.25%
$ 7.36 million $ 74,582
Download