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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.9525
CLOSE 22.9271

Low

LOW 19.1

High

HIGH 26.99
DATEOPENHIGHLOWCLOSE
01/04/201025.825.8225.6125.68
01/05/201025.7825.825.3125.61
01/06/201025.6225.6225.2525.56
01/07/201025.3425.4125.125.39
01/08/201025.2325.4925.1725.4
01/11/201025.4625.5424.7924.98
01/12/201024.9625.2924.8624.97
01/13/201025.1825.6224.9725.61
01/14/201025.6326.1825.4526.05
01/15/201026.1826.5926.0626.26
01/19/201026.2526.9926.1726.48
01/20/201026.326.6126.2226.34
01/21/201026.3626.725.6125.85
01/22/201025.7426.125.1125.18
01/25/201025.3425.4224.8525.25
01/26/201025.225.3124.8124.86
01/27/201024.9725.6424.8425.63
01/28/201025.6325.7924.5824.95
01/29/201025.1225.5124.9124.99
02/01/201025.1125.6525.1125.34
02/02/201025.6225.6325.1825.26
02/03/201025.2525.424.7124.76
02/04/201023.4323.5522.0922.21
02/05/201022.5422.5421.7122.07
02/08/201022.122.8522.0222.64
02/09/201022.8622.8622.322.35
02/10/201022.1722.7922.1722.69
02/11/201022.6922.9322.4822.9
02/12/201022.7822.7822.4622.55
02/16/201022.6622.8222.4522.53
02/17/201022.5622.6122.3422.48
02/18/201022.4322.4322.1622.2
02/19/201022.1922.3921.9622.26
02/22/201022.2822.722.2822.42
02/23/201022.3222.3721.9422.2
02/24/201022.222.3121.922.18
02/25/201021.9622.3221.6422.15
02/26/201022.322.5122.1122.44
03/01/201022.5923.2922.5423.27
03/02/201023.2323.3522.9123.18
03/03/201023.1823.4523.123.21
03/04/201023.1723.3522.9823.3
03/05/201023.3723.9823.2723.95
03/08/201023.9124.7123.8424.56
03/09/201024.5125.1924.4724.65
03/10/201024.7125.0524.6124.96
03/11/201024.8125.0524.6125.02
03/12/201025.1125.1824.8525
03/15/201025.125.124.625.01
03/16/201025.0325.1324.6924.93
03/17/201024.9725.124.6824.86
03/18/201024.8824.8824.4624.63
03/19/201024.7524.8124.2624.44
03/22/201024.2824.8224.2324.71
03/23/201024.7125.0624.4424.56
03/24/201024.5224.6924.424.47
03/25/201024.6425.0324.6124.61
03/26/201024.7324.8824.5124.62
03/29/201024.6924.9224.6624.8
03/30/201024.9225.3824.9225.24
03/31/201025.2225.4325.1425.4
04/01/201025.5625.5925.2125.39
04/05/201025.4525.6325.2925.56
04/06/201025.4926.125.4825.88
04/07/201025.8925.9625.4925.57
04/08/201025.4125.7325.4125.69
04/09/201025.882625.6825.89
04/12/201025.8326.125.8325.96
04/13/201025.8726.0525.7225.85
04/14/201025.9126.4225.826.31
04/15/201026.4626.4726.2326.26
04/16/201026.126.3725.8325.95
04/19/201025.8826.1525.4725.73
04/20/201025.8926.2925.7226.14
04/21/201026.3426.3425.8826.06
04/22/201025.8826.2525.226.16
04/23/201026.3626.7626.226.72
04/26/201026.8226.9226.5726.58
04/27/201026.5826.5825.4825.49
04/28/201025.6525.7325.0625.3
04/29/201025.3725.8425.1825.54
04/30/201025.7225.7424.624.8
05/03/201025.1225.1424.4525.07
05/04/201025.3425.7424.8325.13
05/05/201024.824.923.623.79
05/06/201023.5423.821.123.03
05/07/201022.8423.422.222.31
05/10/201023.423.6122.8323.03
05/11/201022.7422.7522.1222.32
05/12/201022.523.6222.4623.26
05/13/201023.2723.9923.0623.23
05/14/201021.532220.9121.25
05/17/201021.5221.6720.8221.08
05/18/201021.2921.4619.5620.28
05/19/201020.3121.3319.6120.25
05/20/201019.672119.6720.55
05/21/201020.2421.7320.2221.39
05/24/201021.5421.6520.9820.98
05/25/201020.4120.8720.3820.69
05/26/201021.0321.320.520.5
05/27/201021.0321.1320.5820.78
05/28/201020.7420.8220.1120.18
06/01/201020.120.3719.9820.04
06/02/201020.1320.1919.9620.1
06/03/201020.1320.3620.1320.2
06/04/201019.9520.0919.6519.67
06/07/201019.7320.5519.7320.01
06/08/201020.1120.2319.5419.75
06/09/201019.820.0619.3819.55
06/10/201019.8220.6319.820.51
06/11/201020.420.5420.1620.49
06/14/201020.6820.7320.3120.42
06/15/201020.5520.9720.2920.96
06/16/201020.7121.1520.6321.06
06/17/201021.2121.7221.1121.4
06/18/201021.5521.6421.2421.43
06/21/201021.5723.0521.2722.33
06/22/201022.3322.722.0622.09
06/23/201022.1822.2321.5521.99
06/24/201021.7822.121.3421.49
06/25/201021.4721.8421.1221.84
06/28/201021.821.9121.1121.15
06/29/2010212120.1120.3
06/30/201020.3320.5719.9419.95
07/01/201019.9520.4519.4720.27
07/02/201020.4920.4920.0720.28
07/06/201020.420.619.8120
07/07/201020.0620.7620.0620.76
07/08/201020.822120.6720.97
07/09/201021.0821.5520.8621.55
07/12/201021.321.5821.1321.37
07/13/201021.6421.6921.0821.46
07/14/201021.521.621.2121.32
07/15/201021.4121.4120.8621.18
07/16/201020.6420.6819.7219.72
07/19/201019.7719.9519.4119.58
07/20/201019.320.5419.320.53
07/21/201020.720.7920.1320.15
07/22/201020.4920.9320.3520.84
07/23/201020.8221.3320.7721.29
07/26/201021.3621.7121.1421.28
07/27/201021.4621.5621.2421.42
07/28/201021.2721.4921.0121.01
07/29/201021.0121.1720.4520.84
07/30/201020.5521.0420.5521
08/02/201020.7520.8120.1220.25
08/03/201019.8620.4619.820.09
08/04/201020.2620.542020.53
08/05/201020.3920.5420.1120.16
08/06/20102020.82020.74
08/09/201020.9621.5120.8221.49
08/10/201021.3821.7421.1721.64
08/11/201021.2521.4720.9720.97
08/12/201020.8221.3320.721.18
08/13/201021.2821.321.0421.06
08/16/201020.9221.2320.821.04
08/17/201021.1321.521.0621.4
08/18/201021.521.5121.2221.29
08/19/201021.2721.420.8620.89
08/20/201020.8321.0420.4820.64
08/23/201020.8320.8520.4720.52
08/24/201020.3720.5320.2220.25
08/25/201020.1420.7720.1120.61
08/26/201020.720.8220.2920.32
08/27/201020.4220.6620.1520.66
08/30/201020.7620.7620.2320.27
08/31/201020.220.2419.7119.84
09/01/201020.120.319.9520.11
09/02/201020.2620.4720.1120.47
09/03/201020.6520.7520.5520.7
09/07/201020.4620.592020.05
09/08/201019.9520.1719.4319.44
09/09/201019.719.7119.1219.2
09/10/201019.2719.8319.2519.81
09/13/201019.6719.6719.119.3
09/14/201019.3420.1319.3219.98
09/15/201020.4221.320.4121.02
09/16/201021.0721.3420.8321.03
09/17/201021.1521.442121.37
09/20/201021.421.8721.1521.87
09/21/201021.8421.9421.4721.7
09/22/201021.6321.9921.4121.9
09/23/201021.7522.3221.721.94
09/24/201022.1322.321.9622.16
09/27/201022.122.4522.0822.24
09/28/201022.2622.3422.0422.3
09/29/201022.2422.4122.1622.26
09/30/201022.3822.6322.2822.4
10/01/201022.522.622.2722.48
10/04/201022.5622.7221.922.26
10/05/201022.622.822.4322.59
10/06/201022.622.622.1722.33
10/07/201022.4722.522.0822.09
10/08/201022.1122.3121.9322.26
10/11/201022.2322.4222.1122.29
10/12/201022.1622.272222.21
10/13/201022.323.1422.2823.09
10/14/201023.0823.4322.9323.27
10/15/201023.3723.5623.123.37
10/18/201023.4923.6823.4223.55
10/19/201023.3624.0623.2523.71
10/20/201023.7124.1623.4824.05
10/21/201024.0424.6324.0424.32
10/22/201024.424.5224.1124.26
10/25/201024.4124.8524.3324.51
10/26/201024.524.624.2724.35
10/27/201024.2624.6224.2624.58
10/28/201024.4924.4923.7423.95
10/29/20102424.3523.9324.01
11/01/201024.2624.323.8223.9
11/02/201024.7524.8324.3224.6
11/03/201024.6725.224.6525.18
11/04/201025.2525.525.1325.49
11/05/201025.6525.6925.3725.63
11/08/201025.525.5925.1325.28
11/09/201025.3125.3825.0725.15
11/10/201025.225.425.0925.36
11/11/201025.2125.4925.1425.21
11/12/20102525.124.2624.32
11/15/201024.2824.7523.9724.29
11/16/201024.0724.0723.2723.31
11/17/201023.3723.9123.2923.46
11/18/201023.8124.3623.6724.25
11/19/201024.4224.524.1824.39
11/22/201024.2524.4224.124.34
11/23/201024.1524.2423.5523.56
11/24/201023.6524.0923.6523.78
11/26/201023.6923.6923.323.51
11/29/201023.4923.612323.56
11/30/201023.3823.8623.323.7
12/01/201024.192524.0724.82
12/02/201024.8124.9224.5324.92
12/03/201024.824.9424.5224.91
12/06/201024.7325.3624.7325.32
12/07/201025.4525.5724.6524.68
12/08/201024.6725.0824.6225.06
12/09/201025.0525.4124.6825.12
12/10/201025.1525.4825.0325.48
12/13/201025.4626.0725.2625.94
12/14/201025.962625.3725.41
12/15/201025.525.624.7924.92
12/16/20102525.421.8322.35
12/17/201022.4222.5221.522.13
12/20/201022.1322.4922.122.35
12/21/201022.4822.621.8521.98
12/22/201021.9622.1521.5421.74
12/23/201021.7321.8521.6721.83
12/27/201021.8322.5221.7522.46
12/28/201022.522.6822.3122.45
12/29/201022.4422.6122.3722.55
12/30/201022.522.622.3522.37
12/31/201022.3522.5722.3122.41