Mastercard Inc (MA)
300.89
-1.41 -0.47%
NYSE
May 29, 20:00
Delayed 2m
USD
Mastercard Price:
300.89 for May 29, 2020View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 2006.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 29, 2020 | 302.00 | 304.43 | 298.87 | 300.89 | 4.832M |
| May 28, 2020 | 300.98 | 310.00 | 298.84 | 302.30 | 4.524M |
| May 27, 2020 | 304.00 | 304.73 | 292.12 | 299.77 | 5.148M |
| May 26, 2020 | 304.62 | 305.00 | 301.94 | 303.33 | 5.247M |
| May 22, 2020 | 295.06 | 296.80 | 293.01 | 294.91 | 2.897M |
| May 21, 2020 | 299.37 | 299.93 | 292.75 | 294.26 | 3.944M |
| May 20, 2020 | 295.75 | 301.15 | 295.39 | 298.80 | 4.592M |
| May 19, 2020 | 289.17 | 297.82 | 287.49 | 290.73 | 5.212M |
| May 18, 2020 | 285.46 | 292.09 | 285.00 | 289.90 | 6.042M |
| May 15, 2020 | 276.04 | 279.14 | 273.29 | 278.94 | 3.813M |
| May 14, 2020 | 270.20 | 277.56 | 263.96 | 277.31 | 6.294M |
| May 13, 2020 | 272.30 | 276.07 | 264.19 | 269.16 | 4.802M |
| May 12, 2020 | 280.45 | 282.33 | 272.11 | 272.11 | 4.031M |
| May 11, 2020 | 279.50 | 282.81 | 277.63 | 281.23 | 4.057M |
| May 8, 2020 | 283.40 | 283.42 | 279.50 | 282.44 | 3.218M |
| May 7, 2020 | 277.81 | 282.45 | 277.24 | 278.47 | 4.372M |
| May 6, 2020 | 276.96 | 276.96 | 271.55 | 272.44 | 3.262M |
| May 5, 2020 | 276.84 | 277.85 | 273.30 | 273.98 | 3.926M |
| May 4, 2020 | 265.50 | 270.07 | 263.01 | 269.26 | 3.748M |
| May 1, 2020 | 268.70 | 273.99 | 267.21 | 268.74 | 5.068M |
| April 30, 2020 | 278.43 | 281.63 | 273.41 | 274.97 | 5.899M |
| April 29, 2020 | 278.45 | 285.00 | 276.26 | 283.69 | 8.505M |
| April 28, 2020 | 270.40 | 272.65 | 262.96 | 264.60 | 4.344M |
| April 27, 2020 | 260.22 | 265.72 | 259.51 | 265.12 | 4.100M |
| April 24, 2020 | 258.43 | 259.83 | 252.83 | 258.76 | 3.825M |
There is no data for the selected date range.
An error occurred. Please try again by refreshing your browser or contact us with details of your problem.
Advertisement
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Benchmarks
| Benchmarks | |
|---|---|
| Visa Inc | 195.24 |
| PayPal Holdings Inc | 155.01 |
| American Express Co | 95.07 |
Price Range, Past 5 Years
| Minimum | 80.65 | Feb 08 2016 |
| Maximum | 344.56 | Feb 19 2020 |
| Average | 168.96 |
News
Mastercard Launches Recovery Insights Initiative to Inform Business and Government Economic Response Efforts
Business Wire 05/29 07:01 ET
Business Wire 05/29 07:01 ET
Advertisement
