Mastercard Inc (MA)
339.43
-2.42 -0.71%
NYSE
Sep 17, 20:00
USD
Mastercard Price:
339.43 for Sept. 17, 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 |
|---|---|---|---|---|---|
| Sept. 17, 2020 | 337.14 | 343.72 | 336.00 | 339.43 | 3.708M |
| Sept. 16, 2020 | 341.28 | 346.04 | 339.78 | 341.85 | 3.049M |
| Sept. 15, 2020 | 342.74 | 343.93 | 338.53 | 339.14 | 2.396M |
| Sept. 14, 2020 | 334.97 | 340.00 | 334.02 | 338.60 | 3.416M |
| Sept. 11, 2020 | 334.71 | 334.71 | 327.31 | 330.15 | 2.921M |
| Sept. 10, 2020 | 342.50 | 345.13 | 331.14 | 332.88 | 2.846M |
| Sept. 9, 2020 | 337.39 | 342.76 | 332.37 | 339.64 | 3.345M |
| Sept. 8, 2020 | 328.76 | 335.71 | 326.90 | 329.88 | 4.426M |
| Sept. 4, 2020 | 343.00 | 346.99 | 326.55 | 335.01 | 6.571M |
| Sept. 3, 2020 | 358.47 | 358.94 | 341.26 | 343.84 | 6.297M |
| Sept. 2, 2020 | 357.39 | 361.60 | 356.28 | 360.70 | 4.127M |
| Sept. 1, 2020 | 357.71 | 359.44 | 353.56 | 356.90 | 4.412M |
| Aug. 31, 2020 | 366.63 | 366.63 | 357.69 | 358.19 | 3.948M |
| Aug. 28, 2020 | 357.48 | 367.25 | 356.16 | 366.12 | 3.545M |
| Aug. 27, 2020 | 351.73 | 358.00 | 350.58 | 356.00 | 3.812M |
| Aug. 26, 2020 | 348.00 | 352.29 | 345.50 | 351.02 | 3.512M |
| Aug. 25, 2020 | 344.71 | 348.46 | 343.33 | 347.66 | 2.863M |
| Aug. 24, 2020 | 339.36 | 343.83 | 338.75 | 343.64 | 2.754M |
| Aug. 21, 2020 | 338.00 | 338.80 | 335.97 | 337.10 | 2.681M |
| Aug. 20, 2020 | 330.19 | 338.00 | 330.19 | 337.32 | 2.966M |
| Aug. 19, 2020 | 330.04 | 334.46 | 330.00 | 332.40 | 3.421M |
| Aug. 18, 2020 | 330.20 | 331.40 | 326.35 | 331.00 | 3.022M |
| Aug. 17, 2020 | 327.00 | 331.23 | 326.68 | 330.23 | 2.904M |
| Aug. 14, 2020 | 325.67 | 327.64 | 324.81 | 326.80 | 1.445M |
| Aug. 13, 2020 | 325.93 | 329.83 | 325.62 | 326.19 | 2.527M |
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
| Visa Inc | 205.27 |
| PayPal Holdings Inc | 175.79 |
| Berkshire Hathaway Inc | 326401.0 |
Price Range, Past 5 Years
| Minimum | 80.65 | Feb 08 2016 |
| Maximum | 366.12 | Aug 28 2020 |
| Average | 182.61 |
News
Usio and Mastercard’s City Possible Team Up to Speed Assistance to Families in Need
Globe Newswire 09/17 09:00 ET
Globe Newswire 09/17 09:00 ET
Flywire partners with Mastercard to simplify cross-border tuition payments
SA Breaking News 09/17 07:45 ET
SA Breaking News 09/17 07:45 ET
Advertisement
