Mastercard Inc (MA)

300.89 -1.41  -0.47% NYSE May 29, 20:00 Delayed 2m USD

Mastercard Price:

300.89 for May 29, 2020
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

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).

Read full definition.

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
Advertisement

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.


Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.