NYSE - Delayed Quote USD

Mastercard Incorporated (MA)

454.70 -5.46 (-1.19%)
At close: April 18 at 4:00 PM EDT
450.03 -4.67 (-1.03%)
Pre-Market: 4:13 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 460.50 461.91 453.80 454.70 454.70 1,996,300
Apr 17, 2024 462.77 463.41 458.15 460.16 460.16 1,735,000
Apr 16, 2024 460.00 463.38 459.00 459.82 459.82 1,787,200
Apr 15, 2024 470.24 471.00 458.43 459.79 459.79 2,070,500
Apr 12, 2024 466.00 469.52 462.11 465.38 465.38 2,486,300
Apr 11, 2024 468.28 470.35 464.19 468.31 468.31 2,299,900
Apr 10, 2024 470.17 474.39 468.85 469.17 469.17 2,710,500
Apr 9, 2024 477.97 478.89 467.83 472.16 472.16 2,218,000
Apr 8, 2024 0.66 Dividend
Apr 8, 2024 476.40 479.68 474.28 478.85 478.85 1,961,800
Apr 5, 2024 474.00 479.31 472.53 477.15 476.49 2,462,400
Apr 4, 2024 479.97 481.96 469.00 469.77 469.12 2,552,600
Apr 3, 2024 480.44 483.30 477.21 477.42 476.76 2,265,000
Apr 2, 2024 476.97 480.41 476.30 479.43 478.77 3,265,100
Apr 1, 2024 480.66 483.28 477.33 478.40 477.74 1,648,200
Mar 28, 2024 477.91 482.43 477.28 481.57 480.90 2,214,500
Mar 27, 2024 480.50 482.16 474.75 477.95 477.29 2,309,400
Mar 26, 2024 477.72 480.00 472.31 476.80 476.14 2,515,100
Mar 25, 2024 481.60 482.32 474.41 476.04 475.38 2,600,300
Mar 22, 2024 488.31 488.89 481.46 481.67 481.00 2,277,300
Mar 21, 2024 488.53 490.00 483.40 488.64 487.96 2,580,300
Mar 20, 2024 484.32 488.45 483.64 488.04 487.36 1,691,100
Mar 19, 2024 481.62 484.61 479.51 484.00 483.33 2,049,500
Mar 18, 2024 478.64 480.82 476.65 478.89 478.23 2,072,300
Mar 15, 2024 473.34 478.46 473.08 475.83 475.17 4,179,300
Mar 14, 2024 481.02 482.00 477.18 479.48 478.82 2,757,700
Mar 13, 2024 474.23 476.16 472.78 475.61 474.95 2,103,900
Mar 12, 2024 470.53 474.37 468.71 472.87 472.22 1,853,900
Mar 11, 2024 469.00 469.37 464.69 469.16 468.51 1,774,500
Mar 8, 2024 467.10 471.62 467.10 469.26 468.61 1,596,900
Mar 7, 2024 473.20 473.27 465.89 467.54 466.89 2,178,100
Mar 6, 2024 467.16 473.62 467.16 471.60 470.95 1,917,100
Mar 5, 2024 467.37 469.24 464.62 467.52 466.87 2,015,100
Mar 4, 2024 475.67 476.63 465.77 468.49 467.84 3,212,400
Mar 1, 2024 474.91 477.50 473.90 476.63 475.97 1,748,300
Feb 29, 2024 478.00 478.39 472.05 474.76 474.10 3,072,500
Feb 28, 2024 474.17 479.14 473.67 478.85 478.19 1,931,900
Feb 27, 2024 474.55 475.00 469.95 474.75 474.09 2,011,100
Feb 26, 2024 473.00 475.08 472.00 474.51 473.85 2,066,900
Feb 23, 2024 473.73 475.17 471.86 473.42 472.77 1,764,100
Feb 22, 2024 461.81 472.50 461.58 471.56 470.91 2,572,800
Feb 21, 2024 453.31 459.60 452.00 459.05 458.42 2,896,500
Feb 20, 2024 452.80 455.85 450.12 451.75 451.13 5,044,200
Feb 16, 2024 474.17 474.17 467.07 468.13 467.48 2,237,200
Feb 15, 2024 465.83 472.11 465.23 471.28 470.63 2,354,100
Feb 14, 2024 462.00 465.45 459.44 465.19 464.55 2,202,700
Feb 13, 2024 456.76 461.88 456.04 460.46 459.82 2,407,700
Feb 12, 2024 459.18 459.40 456.08 458.71 458.08 1,794,500
Feb 9, 2024 458.06 458.99 456.37 457.88 457.25 2,155,400
Feb 8, 2024 460.00 460.75 457.45 458.26 457.63 2,081,300
Feb 7, 2024 461.21 462.24 459.62 461.91 461.27 2,544,300
Feb 6, 2024 455.36 460.56 455.36 460.50 459.86 2,201,900
Feb 5, 2024 459.51 461.37 455.53 456.76 456.13 2,438,800
Feb 2, 2024 462.21 463.84 458.50 460.58 459.94 2,050,300
Feb 1, 2024 455.00 461.14 454.05 460.92 460.28 3,292,700
Jan 31, 2024 450.00 462.00 446.62 449.23 448.61 4,740,500
Jan 30, 2024 440.90 446.22 440.05 445.19 444.57 2,663,600
Jan 29, 2024 435.78 440.96 434.67 440.58 439.97 2,314,200
Jan 26, 2024 432.55 439.89 430.67 438.53 437.92 2,725,400
Jan 25, 2024 436.00 438.63 434.46 436.80 436.20 2,977,800
Jan 24, 2024 438.53 440.93 435.76 438.70 438.09 2,725,700
Jan 23, 2024 440.27 440.60 437.86 438.76 438.15 2,328,600
Jan 22, 2024 438.98 440.94 437.26 439.75 439.14 2,715,500
Jan 19, 2024 432.55 437.07 429.34 436.78 436.18 2,400,200
Jan 18, 2024 428.64 431.22 427.45 430.72 430.12 2,075,700
Jan 17, 2024 425.48 430.38 425.48 427.42 426.83 2,690,400
Jan 16, 2024 427.44 429.73 426.52 428.35 427.76 2,398,000
Jan 12, 2024 429.95 431.11 427.70 429.10 428.51 1,892,400
Jan 11, 2024 430.00 431.79 425.77 426.72 426.13 2,320,600
Jan 10, 2024 426.00 429.47 424.15 428.27 427.68 2,709,300
Jan 9, 2024 419.10 423.70 418.54 422.60 422.02 2,439,300
Jan 8, 2024 0.66 Dividend
Jan 8, 2024 419.44 422.08 416.53 421.98 421.40 2,125,400
Jan 5, 2024 420.49 422.76 416.99 419.42 418.18 2,415,900
Jan 4, 2024 418.50 423.45 418.28 419.77 418.53 2,042,600
Jan 3, 2024 421.20 421.34 417.50 418.77 417.53 3,093,700
Jan 2, 2024 424.09 424.28 419.56 421.89 420.64 2,463,700
Dec 29, 2023 426.68 428.35 424.27 426.51 425.25 1,706,100
Dec 28, 2023 423.77 428.36 423.68 426.32 425.06 1,505,000
Dec 27, 2023 423.00 425.01 422.96 424.36 423.11 1,324,100
Dec 26, 2023 425.00 425.72 422.95 423.67 422.42 1,258,200
Dec 22, 2023 424.75 427.17 422.96 424.10 422.85 1,759,000
Dec 21, 2023 421.79 423.90 420.61 423.44 422.19 2,213,600
Dec 20, 2023 425.08 427.61 419.24 419.45 418.21 3,058,300
Dec 19, 2023 424.05 426.68 422.52 425.47 424.21 2,256,200
Dec 18, 2023 419.53 425.09 419.53 424.43 423.18 2,686,900
Dec 15, 2023 412.62 419.26 411.60 418.57 417.33 5,566,600
Dec 14, 2023 425.01 425.85 415.90 418.56 417.32 3,989,700
Dec 13, 2023 421.86 426.37 419.15 424.68 423.43 3,694,200
Dec 12, 2023 417.00 421.00 414.70 420.75 419.51 2,736,500
Dec 11, 2023 412.46 416.17 412.38 415.71 414.48 2,236,000
Dec 8, 2023 412.22 413.67 409.23 412.16 410.94 1,959,300
Dec 7, 2023 412.07 413.57 409.99 413.15 411.93 2,363,000
Dec 6, 2023 411.43 413.82 407.16 410.38 409.17 2,224,200
Dec 5, 2023 407.09 409.05 404.32 408.69 407.48 2,755,600
Dec 4, 2023 413.83 414.85 408.03 408.23 407.02 3,097,900
Dec 1, 2023 412.89 416.60 411.57 414.36 413.14 2,171,400
Nov 30, 2023 410.10 414.16 408.78 413.83 412.61 3,203,500
Nov 29, 2023 411.01 412.08 409.42 409.82 408.61 2,151,400
Nov 28, 2023 409.08 410.64 407.46 409.01 407.80 2,645,000
Nov 27, 2023 411.00 412.72 408.25 408.97 407.76 2,665,900
Nov 24, 2023 412.49 412.97 410.53 412.50 411.28 1,053,500
Nov 22, 2023 412.26 412.85 410.15 410.33 409.12 1,967,900
Nov 21, 2023 405.72 410.35 405.69 408.95 407.74 2,567,500
Nov 20, 2023 400.72 405.20 398.26 404.40 403.21 2,768,300
Nov 17, 2023 399.97 401.12 397.91 400.30 399.12 2,365,500
Nov 16, 2023 398.01 399.95 395.55 397.10 395.93 3,060,600
Nov 15, 2023 397.47 399.28 394.76 396.83 395.66 2,434,600
Nov 14, 2023 397.18 401.68 396.75 397.65 396.48 2,733,900
Nov 13, 2023 394.35 395.63 393.02 394.35 393.18 1,614,600
Nov 10, 2023 390.04 395.09 386.74 394.38 393.21 2,807,000
Nov 9, 2023 390.96 391.45 387.27 387.96 386.81 2,657,100
Nov 8, 2023 387.11 391.37 387.00 389.70 388.55 2,838,400
Nov 7, 2023 386.00 389.59 384.30 388.87 387.72 2,324,200
Nov 6, 2023 387.10 388.25 384.21 386.16 385.02 2,020,500
Nov 3, 2023 385.00 388.44 383.73 386.05 384.91 2,269,100
Nov 2, 2023 380.30 383.04 378.49 382.69 381.56 2,816,000
Nov 1, 2023 378.67 380.40 375.04 377.82 376.70 2,354,700
Oct 31, 2023 373.32 377.68 373.11 376.35 375.24 2,978,800
Oct 30, 2023 366.52 373.23 364.72 372.42 371.32 3,386,400
Oct 27, 2023 366.49 368.29 359.77 364.08 363.00 3,624,900
Oct 26, 2023 371.02 375.55 363.04 364.59 363.51 6,920,100
Oct 25, 2023 384.00 388.63 382.24 386.31 385.17 3,504,500
Oct 24, 2023 385.50 389.43 383.87 386.91 385.77 2,003,300
Oct 23, 2023 382.31 387.86 381.00 383.67 382.54 1,771,800
Oct 20, 2023 387.87 389.99 384.17 384.41 383.27 2,652,500
Oct 19, 2023 393.85 394.83 385.50 387.87 386.72 3,472,800
Oct 18, 2023 399.11 401.37 392.56 393.21 392.05 1,951,400
Oct 17, 2023 399.64 403.61 398.45 401.77 400.58 2,176,000
Oct 16, 2023 400.24 404.43 398.78 401.16 399.97 2,202,100
Oct 13, 2023 398.81 402.14 395.08 398.03 396.85 2,235,600
Oct 12, 2023 403.80 405.34 397.32 399.90 398.72 1,779,000
Oct 11, 2023 403.25 405.13 397.36 399.81 398.63 2,055,600
Oct 10, 2023 395.54 402.72 393.85 400.37 399.19 2,713,800
Oct 9, 2023 394.46 396.50 389.58 394.74 393.57 2,475,100
Oct 6, 2023 393.23 401.00 390.50 397.97 396.79 2,484,000
Oct 5, 2023 0.57 Dividend
Oct 5, 2023 390.39 394.72 390.00 394.20 393.04 2,116,600
Oct 4, 2023 392.00 394.47 388.58 393.76 392.03 1,813,400
Oct 3, 2023 394.50 397.86 388.97 391.06 389.34 2,527,900
Oct 2, 2023 393.60 396.36 392.45 395.85 394.11 2,856,800
Sep 29, 2023 402.03 402.18 394.25 395.91 394.17 3,032,300
Sep 28, 2023 395.83 401.35 395.37 399.44 397.68 2,216,200
Sep 27, 2023 396.21 397.03 391.48 395.48 393.74 1,987,500
Sep 26, 2023 400.00 400.85 393.61 395.38 393.64 2,940,400
Sep 25, 2023 400.60 403.23 399.84 402.49 400.72 1,846,500
Sep 22, 2023 404.39 406.85 401.56 402.22 400.45 1,885,000
Sep 21, 2023 408.34 408.77 402.10 403.36 401.59 2,450,700
Sep 20, 2023 413.77 415.85 410.08 410.52 408.71 1,580,000
Sep 19, 2023 416.96 417.10 411.10 413.53 411.71 1,730,900
Sep 18, 2023 413.88 417.89 413.04 417.13 415.30 1,808,000
Sep 15, 2023 411.86 418.30 411.14 414.31 412.49 4,753,800
Sep 14, 2023 418.30 418.60 407.78 413.34 411.52 3,557,700
Sep 13, 2023 416.17 418.41 414.97 416.30 414.47 2,142,200
Sep 12, 2023 415.95 417.65 415.25 416.27 414.44 1,997,600
Sep 11, 2023 416.85 417.59 414.64 416.69 414.86 1,544,700
Sep 8, 2023 415.00 416.33 413.86 414.84 413.02 1,868,900
Sep 7, 2023 411.92 416.13 411.73 414.62 412.80 2,502,700
Sep 6, 2023 410.78 413.38 408.89 413.18 411.36 2,292,100
Sep 5, 2023 413.35 415.40 409.70 411.50 409.69 2,045,600
Sep 1, 2023 413.84 416.51 412.49 415.57 413.74 1,840,600
Aug 31, 2023 414.21 416.29 411.78 412.64 410.83 2,535,100
Aug 30, 2023 414.78 417.78 413.52 413.91 412.09 2,516,600
Aug 29, 2023 407.42 412.19 406.59 411.65 409.84 2,188,800
Aug 28, 2023 404.00 407.80 403.15 407.44 405.65 1,901,300
Aug 25, 2023 400.65 404.62 399.00 402.89 401.12 2,154,600
Aug 24, 2023 401.59 404.00 397.50 397.67 395.92 1,970,000
Aug 23, 2023 399.27 401.92 398.36 401.06 399.30 1,943,200
Aug 22, 2023 395.00 398.77 393.68 397.84 396.09 2,422,500
Aug 21, 2023 393.21 394.99 391.02 393.20 391.47 1,869,400
Aug 18, 2023 389.82 393.84 388.83 392.17 390.45 2,001,800
Aug 17, 2023 396.14 396.21 390.99 392.62 390.89 2,118,600
Aug 16, 2023 393.44 399.20 393.12 394.37 392.64 2,002,000
Aug 15, 2023 397.49 397.49 393.59 394.45 392.72 1,753,200
Aug 14, 2023 396.45 399.23 394.61 398.58 396.83 1,638,500
Aug 11, 2023 395.75 396.67 392.81 394.98 393.24 1,464,600
Aug 10, 2023 396.46 400.63 395.71 397.14 395.39 2,154,500
Aug 9, 2023 393.86 396.79 391.87 393.67 391.94 1,806,100
Aug 8, 2023 396.18 396.38 390.13 393.19 391.46 1,747,000
Aug 7, 2023 393.00 397.75 393.00 396.87 395.12 1,559,800
Aug 4, 2023 391.61 396.09 390.07 391.35 389.63 2,215,200
Aug 3, 2023 387.56 393.44 386.42 393.01 391.28 2,190,500
Aug 2, 2023 393.88 394.21 389.58 390.02 388.30 2,410,600
Aug 1, 2023 393.78 397.30 392.36 397.07 395.32 2,344,200
Jul 31, 2023 393.97 396.08 392.47 394.28 392.55 3,578,300
Jul 28, 2023 397.96 398.00 388.88 392.96 391.23 4,501,000
Jul 27, 2023 405.19 405.19 393.95 394.50 392.76 3,563,300
Jul 26, 2023 399.18 403.31 395.75 402.41 400.64 2,572,300
Jul 25, 2023 403.37 404.86 401.00 401.28 399.52 2,490,500
Jul 24, 2023 397.48 404.91 396.61 404.79 403.01 3,029,800
Jul 21, 2023 398.67 401.51 397.42 397.49 395.74 1,868,100
Jul 20, 2023 397.14 399.72 395.55 398.06 396.31 2,570,700
Jul 19, 2023 398.00 399.85 396.31 398.27 396.52 1,809,700
Jul 18, 2023 400.42 401.94 395.21 398.16 396.41 2,676,200
Jul 17, 2023 401.95 404.00 401.12 402.20 400.43 2,344,500
Jul 14, 2023 402.12 403.49 400.30 402.51 400.74 1,978,500
Jul 13, 2023 403.00 403.24 400.46 400.56 398.80 2,354,900
Jul 12, 2023 399.00 403.17 398.71 400.69 398.93 2,273,400
Jul 11, 2023 393.62 398.46 392.34 397.80 396.05 2,106,200
Jul 10, 2023 388.48 393.43 388.01 392.16 390.44 2,148,600
Jul 7, 2023 390.66 392.45 388.40 388.68 386.97 2,654,400
Jul 6, 2023 0.57 Dividend
Jul 6, 2023 393.83 394.21 389.74 393.14 391.41 2,156,600
Jul 5, 2023 388.81 395.25 387.13 394.73 392.43 2,781,800
Jul 3, 2023 391.34 394.31 388.68 393.96 391.66 1,304,600
Jun 30, 2023 388.10 395.17 388.10 393.30 391.00 4,406,800
Jun 29, 2023 380.85 388.01 380.50 387.67 385.41 2,524,600
Jun 28, 2023 381.19 381.40 378.67 380.23 378.01 2,012,400
Jun 27, 2023 380.34 382.84 379.01 381.79 379.56 2,197,300
Jun 26, 2023 378.06 379.99 375.35 377.42 375.22 3,327,800
Jun 23, 2023 374.98 381.12 373.22 379.81 377.59 3,739,100
Jun 22, 2023 375.11 378.48 373.95 377.80 375.60 1,933,300
Jun 21, 2023 373.96 378.39 373.66 376.14 373.94 2,301,300
Jun 20, 2023 375.01 379.51 373.75 374.62 372.43 3,961,700
Jun 16, 2023 381.61 382.90 376.16 376.53 374.33 5,886,900
Jun 15, 2023 373.27 379.57 370.52 379.04 376.83 2,558,100
Jun 14, 2023 372.93 378.08 372.02 374.76 372.57 2,775,400
Jun 13, 2023 375.31 377.18 369.81 371.38 369.21 2,444,100
Jun 12, 2023 370.67 375.97 369.94 375.31 373.12 2,407,500
Jun 9, 2023 370.46 372.11 367.76 369.22 367.07 2,201,800
Jun 8, 2023 369.36 369.77 365.85 367.59 365.44 2,594,700
Jun 7, 2023 379.29 380.50 368.26 371.39 369.22 3,714,500
Jun 6, 2023 372.95 380.38 371.81 379.96 377.74 2,758,700
Jun 5, 2023 372.75 372.80 368.53 370.52 368.36 2,316,200
Jun 2, 2023 374.59 375.82 372.15 373.73 371.55 2,501,200
Jun 1, 2023 367.16 371.09 366.05 370.88 368.72 3,389,700
May 31, 2023 365.00 365.70 357.85 365.02 362.89 10,695,300
May 30, 2023 376.28 376.63 366.20 367.50 365.36 3,430,100
May 26, 2023 371.00 375.68 370.05 374.37 372.19 2,691,300
May 25, 2023 367.91 370.99 364.91 370.04 367.88 3,752,200
May 24, 2023 369.37 369.61 365.58 368.50 366.35 2,655,700
May 23, 2023 381.52 382.03 370.44 373.75 371.57 3,979,000
May 22, 2023 384.99 387.37 384.18 384.53 382.29 1,808,800
May 19, 2023 392.00 392.20 385.14 385.57 383.32 3,368,800
May 18, 2023 387.11 392.02 385.81 392.02 389.73 3,729,500
May 17, 2023 382.20 387.52 379.13 387.00 384.74 3,260,300
May 16, 2023 382.60 383.60 377.32 380.24 378.02 2,762,700
May 15, 2023 381.87 383.66 380.53 383.41 381.17 1,957,400
May 12, 2023 384.49 385.02 378.80 381.92 379.69 2,044,000
May 11, 2023 382.21 385.72 379.26 383.39 381.15 1,901,200
May 10, 2023 385.99 386.76 377.65 382.54 380.31 1,940,800
May 9, 2023 383.88 386.17 382.70 382.94 380.71 2,036,400
May 8, 2023 384.01 387.46 383.77 385.51 383.26 1,719,600
May 5, 2023 380.57 385.15 378.24 384.66 382.42 2,682,800
May 4, 2023 374.50 376.85 372.14 376.12 373.93 2,814,900
May 3, 2023 376.67 379.55 374.33 374.90 372.71 1,970,900
May 2, 2023 377.77 378.84 370.94 376.03 373.84 2,478,700
May 1, 2023 380.49 382.46 378.96 379.86 377.64 1,745,100
Apr 28, 2023 372.53 381.93 371.51 380.03 377.81 3,107,300
Apr 27, 2023 366.58 374.98 361.00 373.67 371.49 3,859,900
Apr 26, 2023 369.64 372.22 366.09 366.76 364.62 2,594,200
Apr 25, 2023 373.50 374.58 368.32 368.53 366.38 2,245,000
Apr 24, 2023 375.15 377.64 373.62 374.73 372.54 1,886,300
Apr 21, 2023 375.72 377.43 373.26 375.24 373.05 3,537,800
Apr 20, 2023 371.45 375.19 369.69 375.00 372.81 2,124,800
Apr 19, 2023 372.99 374.15 371.16 372.80 370.62 1,795,300

Related Tickers

V Visa Inc.
271.37
-0.48%
 
AXP American Express Company
217.50
-0.08%
 
PYPL PayPal Holdings, Inc.
62.10
-1.83%
 
COF Capital One Financial Corporation
141.63
+3.55%
 
DFS Discover Financial Services
124.27
+3.65%
 
SOFI SoFi Technologies, Inc.
7.13
-0.42%
 
ALLY Ally Financial Inc.
38.71
+6.73%
 
UPST Upstart Holdings, Inc.
22.31
-0.58%
 
GSY.TO goeasy Ltd.
171.99
-1.05%
 
SYF Synchrony Financial
40.80
+2.82%