Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Mastercard Incorporated logo
MA
Mastercard Incorporated
20:00:02
489.79 $
0.0000 (%0.00)
Previous Close: 492.99001
Day Low₺488.92
Day High₺495.99
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MA: Mastercard Incorporated Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.319
CLOSE 21.3048

Low

LOW 11.31

High

HIGH 32.03
DATEOPENHIGHLOWCLOSE
01/02/200821.7922.0321.2621.47
01/03/200821.4621.5120.5121.21
01/04/200820.4820.9219.8420.12
01/07/200820.1720.218.7420.05
01/08/200820.0920.7719.619.8
01/09/200819.720.0218.9619.66
01/10/200819.0919.8818.5119.6
01/11/200818.9518.9517.6317.92
01/14/200818.0618.1917.3517.82
01/15/200817.3818.1517.2517.5
01/16/200817.3217.9916.9617.55
01/17/200817.4317.9717.4317.69
01/18/200817.8617.9817.3417.46
01/22/200816.418.4916.0818.22
01/23/200817.8819.5317.0419.26
01/24/200819.4119.4118.4919.18
01/25/200819.3519.618.7519.34
01/28/200819.0419.3818.4318.9
01/29/200818.919.2418.4519.15
01/30/200819.0119.7718.818.9
01/31/200820.621.8519.9620.7
02/01/200821.0721.7420.9721.54
02/04/200821.522.2321.4321.6
02/05/200821.3821.620.5920.68
02/06/200820.820.819.8920.5
02/07/200820.220.5119.5220.09
02/08/200820.320.6619.9620.56
02/11/200820.7120.9920.2820.61
02/12/200820.8821.4620.220.4
02/13/200820.6420.720.2720.48
02/14/200820.420.5519.7120.22
02/15/200820.0620.719.7820.6
02/19/200820.820.9520.1420.42
02/20/200820.0520.9419.9320.82
02/21/200820.6321.0520.1720.45
02/22/200820.5120.5519.820.35
02/25/200820.1420.218.9819.85
02/26/200819.8520.119.2919.59
02/27/200819.419.6218.8819.12
02/28/200818.9319.7118.7319.47
02/29/200819.2619.3818.9619
03/03/200818.8319.5918.5718.86
03/04/200818.819.3418.519.25
03/05/200819.2719.4818.9919.1
03/06/20081919.1218.919
03/07/200818.7619.3618.6419.25
03/10/200819.2119.618.9919.15
03/11/200819.4919.718.3619.58
03/12/200819.520.7519.4220.39
03/13/200819.921.2919.6520.97
03/14/200821.321.5420.420.86
03/17/200820.1920.6819.320.15
03/18/200820.521.5420.0521.03
03/19/200821.552220.7320.84
03/20/200820.6622.2520.2422.04
03/24/200822.2323.0421.4821.65
03/25/200821.822321.5622.5
03/26/200822.4322.7522.1122.29
03/27/200822.4922.6522.0122.07
03/28/200822.2522.2621.5521.76
03/31/200821.822.321.4822.3
04/01/200822.6723.3822.4522.96
04/02/200822.942322.3322.38
04/03/200822.223.1322.223.13
04/04/200823.223.2922.5322.66
04/07/200822.8923.2822.5222.63
04/08/200822.5323.2822.5323.15
04/09/200823.223.6222.6822.88
04/10/200823.1223.2422.622.89
04/11/200822.5823.122.5422.86
04/14/200822.752322.2122.71
04/15/200822.8122.9521.9922.47
04/16/200822.6623.1922.3123.05
04/17/20082323.1822.7523.05
04/18/200823.4423.9223.223.37
04/21/200823.4723.8423.123.6
04/22/200823.6723.923.423.46
04/23/200823.3723.7323.1523.39
04/24/200823.4624.1323.1523.96
04/25/200824.4924.5323.6823.74
04/28/200823.9324.2523.5624.25
04/29/200826.1127.8725.827.4
04/30/200827.628.327.527.82
05/01/200827.9529.7627.6629.39
05/02/200829.8129.8428.1928.5
05/05/200828.2129.428.229.08
05/06/200829.0930.1428.9129.6
05/07/200829.6130.0929.129.1
05/08/200829.4129.4128.729.34
05/09/200829.1629.5428.5428.69
05/12/200828.6629.328.2329.03
05/13/200829.1929.2728.6628.88
05/14/200829.229.5228.5528.65
05/15/200828.7628.8728.4328.68
05/16/200828.828.8828.0628.34
05/19/200828.3528.5927.828
05/20/200827.8227.9127.3227.76
05/21/200827.7428.6127.6227.86
05/22/200827.6328.2527.2327.59
05/23/200827.2327.5527.0427.32
05/27/200827.427.9427.2827.88
05/28/200828.2128.6927.8328.69
05/29/200829.4631.729.4530.9
05/30/200831.132.0330.4630.86
06/02/200830.933230.2632
06/03/200831.3931.430.2430.74
06/04/200830.7430.9629.4529.74
06/05/200829.9530.6229.5430.62
06/06/200830.2330.2429.4829.57
06/09/200829.7129.8927.6429.14
06/10/200828.5229.5428.3428.61
06/11/200828.7428.827.7227.92
06/12/200828.2228.9728.1928.44
06/13/200828.6229.3728.6229.25
06/16/200829.229.928.929.45
06/17/200829.9829.9829.0329.22
06/18/200829.129.4828.5429.31
06/19/200829.2629.7828.8629.26
06/20/20082929.4528.328.4
06/23/200828.5528.922828.25
06/24/200828.1228.3827.5228.04
06/25/200829.1129.5228.7528.98
06/26/200828.5528.5926.827.57
06/27/200827.527.826.727.17
06/30/200827.327.6526.5426.55
07/01/200826.2527.0825.8526.34
07/02/200826.6926.9425.125.55
07/03/200825.8125.9825.0525.37
07/07/200825.6825.9124.3324.61
07/08/200824.826.523.7426.43
07/09/200826.2426.4924.9625.13
07/10/200825.225.824.525.32
07/11/200825.5726.125.3325.74
07/14/200826.326.3425.3225.75
07/15/200825.525.924.2725.04
07/16/200825.2927.1225.0827.12
07/17/200827.4929.127.328.6
07/18/200828.5428.8227.928.09
07/21/200828.4128.4626.6726.79
07/22/200825.927.4925.4527.39
07/23/200827.4727.6526.8127.1
07/24/200827.0127.3825.725.85
07/25/200825.9126.5425.526.36
07/28/200826.4926.9525.2625.37
07/29/200825.526.3525.526.21
07/30/200826.827.226.1127.07
07/31/200824.6725.923.7524.41
08/01/200824.0524.2622.5523.73
08/04/200823.32422.9123.09
08/05/200823.2823.7123.0523.71
08/06/200823.523.5922.723.2
08/07/200822.6922.9422.522.5
08/08/200822.523.5122.123.21
08/11/200823.2624.0423.223.51
08/12/200823.323.4322.8823.09
08/13/200822.8823.7122.7923.35
08/14/200823.223.7623.123.59
08/15/200823.692423.5823.9
08/18/200824.0624.4923.6423.79
08/19/200823.924.2923.3223.86
08/20/200823.9624.423.8624.33
08/21/200824.1624.2723.7624.13
08/22/200824.3624.4724.0324.16
08/25/20082424.2823.4223.42
08/26/200823.5123.7623.1623.68
08/27/200823.5823.7323.2323.7
08/28/200823.7524.2523.6624.25
08/29/200824.124.3423.9624.26
09/02/200824.5924.823.6623.92
09/03/200823.92422.3922.96
09/04/200822.5822.721.4721.6
09/05/200821.2922.1720.7922.14
09/08/200823.0423.121.1421.94
09/09/200822.122.2320.6420.67
09/10/200820.7221.6520.5721.33
09/11/200820.822.5820.5222.56
09/12/200822.122.5821.9122.38
09/15/200821.3121.7821.0121.18
09/16/200820.7121.8120.1921.48
09/17/20082121.318.8819.6
09/18/200819.8521.4118.2120.85
09/19/200822.1223.921.522.52
09/22/200822.522.5320.2420.24
09/23/200820.4720.7919.719.8
09/24/20082020.2819.3119.44
09/25/200819.6219.818.8519.04
09/26/200818.318.617.8318.51
09/29/20081818.1315.0616.8
09/30/200816.8418.1816.7817.73
10/01/200817.7217.7216.3317.13
10/02/200816.716.9815.7616.01
10/03/200816.217.1816.0216.02
10/06/200815.1217.0914.816.74
10/07/200816.9717.1515.5315.87
10/08/200815.1217.4314.9916.35
10/09/200817.0117.2115.515.57
10/10/200814.6716.151415.17
10/13/200816.0517.815.6617.36
10/14/200818.3918.4316.5217.41
10/15/200817.0517.181515.36
10/16/200815.5715.814.3715.67
10/17/200814.9816.7314.9515.68
10/20/200816.0316.1814.7515.01
10/21/200814.9915.6914.5514.98
10/22/200814.514.9913.514.09
10/23/200814.114.3813.0613.6
10/24/200812.113.851213.06
10/27/200812.7613.4712.612.64
10/28/200813.113.712.3513.6
10/29/200813.5714.4313.2513.57
10/30/200813.8514.3313.714.01
10/31/200814.1414.8713.8514.78
11/03/200814.914.9514.2114.39
11/04/200815.917.215.5617.02
11/05/200816.7916.915.4215.59
11/06/200815.2815.5713.8614.33
11/07/200814.415.1714.214.77
11/10/200815.0515.3614.0314.29
11/11/200813.7814.7713.7414.15
11/12/200813.8714.5813.6513.65
11/13/200813.8114.8812.8114.7
11/14/200814.4515.1214.1614.37
11/17/200814.1414.5613.513.57
11/18/200813.5414.2713.4914.14
11/19/200813.8214.5312.8912.95
11/20/200812.5113.0412.0312.11
11/21/200812.412.7411.3112.65
11/24/200812.8313.5312.2313.15
11/25/200813.513.9913.0413.91
11/26/200813.6414.7313.5714.56
11/28/200814.4814.8814.2614.53
12/01/200814.114.1613.0113.1
12/02/200813.2413.5212.8113.4
12/03/200813.0613.8612.913.79
12/04/200813.4614.0613.1813.33
12/05/200813.0814.0312.7714.01
12/08/200814.3915.1514.1114.73
12/09/200814.515.0414.2314.32
12/10/200814.1814.5213.8214.5
12/11/200814.2414.6313.7713.84
12/12/200813.2113.9713.2113.88
12/15/200813.7914.1413.513.93
12/16/200814.0414.8214.0414.81
12/17/200814.7315.1814.6114.87
12/18/200814.9115.814.8514.88
12/19/200815.0815.3514.715.23
12/22/200815.315.314.2414.52
12/23/200814.4614.514.0114.16
12/24/200814.1414.31414.22
12/26/200814.2814.2813.9214.09
12/29/20081414.1813.613.93
12/30/200813.9413.9913.5113.91
12/31/200813.9514.4913.7514.29