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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 77.6112
CLOSE 77.5549

Low

LOW 68.68

High

HIGH 89.87
DATEOPENHIGHLOWCLOSE
01/02/201483.7483.883.0183.41
01/03/201483.4183.5882.683.08
01/06/201483.283.3982.4782.67
01/07/201483.183.9283.183.71
01/08/201483.7384.483.683.68
01/09/20148484.4283.6384.36
01/10/201484.6884.7583.1683.48
01/13/201483.5583.880.7681
01/14/201481.2882.380.4182.17
01/15/201482.5182.9882.1282.34
01/16/201482.4882.882.2482.55
01/17/201482.583.480.7981.84
01/21/201482.382.6681.481.85
01/22/201482.2183.98283.3
01/23/201483.883.8181.9282.36
01/24/201481.7881.9878.578.51
01/27/201478.9578.9874.9576.05
01/28/201476.779.0976.5878.83
01/29/201478.1978.6777.0177.7
01/30/201480.4580.5578.2479.76
01/31/201475.5176.9971.7575.68
02/03/201476.0576.4173.8573.91
02/04/201474.2274.3572.873.12
02/05/201472.7673.572.1172.84
02/06/201473.2374.9173.1474.9
02/07/201475.6776.9375.1376.31
02/10/201476.6677.3475.8576.35
02/11/201476.876.837676.19
02/12/201476.4476.9375.6775.97
02/13/201475.4876.6475.1376.53
02/14/201476.5877.6676.4877.39
02/18/201478.4678.4977.277.49
02/19/201477.3478.0176.5376.65
02/20/201476.8876.8874.8575.86
02/21/201475.8676.3575.575.7
02/24/201475.5776.9775.5675.96
02/25/20147676.9775.5276.74
02/26/201476.8377.4176.6177.36
02/27/201477.3478.017777.76
02/28/201478.278.6776.9577.72
03/03/201476.5377.0975.6576.73
03/04/201477.8178.877.4178.5
03/05/201478.6778.8877.8378.2
03/06/201478.478.7177.5777.63
03/07/201478.0778.2577.5277.94
03/10/201477.877.9477.2777.39
03/11/201477.4978.4576.8977.9
03/12/201477.2278.3476.878.34
03/13/201478.3878.7776.5476.62
03/14/201476.5177.2276.2376.34
03/17/201476.7577.8476.7477.83
03/18/201478.178.9877.5478.92
03/19/201478.9479.677.9278.31
03/20/201478.2178.6577.6178.41
03/21/201479.3479.8375.975.99
03/24/201476.4877.7175.8777.39
03/25/201477.5877.7775.2375.28
03/26/201475.8176.1773.6873.71
03/27/201473.5473.6272.3573.34
03/28/201473.3973.7972.4473.22
03/31/201473.8674.8773.574.7
04/01/201475.2575.3474.3874.81
04/02/201474.8975.3574.5374.7
04/03/201475.0475.5574.2474.53
04/04/201475.475.4971.7172.18
04/07/201471.6671.9670.4371.33
04/08/201471.2271.947171.52
04/09/201471.9373.6771.6173.56
04/10/201473.6774.3270.9571.17
04/11/201470.0570.3868.6868.68
04/14/201469.7971.9769.671.18
04/15/201472.372.7470.4872.15
04/16/201472.8873.9572.573.93
04/17/201474.0774.8273.6174.13
04/21/201474.2574.6373.8374.31
04/22/201474.4774.7773.8574.53
04/23/201474.3374.573.0673.36
04/24/201473.7174.7273.3374.35
04/25/201472.217370.670.66
04/28/201470.872.1670.2271.24
04/29/201471.4972.6171.3372.03
04/30/201472.3473.6371.5473.55
05/01/201475.5776.7174.0574.22
05/02/201474.274.572.5273.78
05/05/201473.2174.8672.9574.82
05/06/201474.3474.4773.7573.81
05/07/201473.9374.3773.0573.87
05/08/201473.8775.4773.574.24
05/09/201474.0174.4473.5274.38
05/12/201474.6975.2274.575.02
05/13/201475.1975.4374.4574.83
05/14/201474.6675.0273.9674.1
05/15/20147474.2472.8873.08
05/16/201473.0373.8672.5673.75
05/19/201473.4774.3873.4173.86
05/20/201473.8274.4973.5173.65
05/21/201474.275.6474.1775.63
05/22/201475.8176.2275.175.75
05/23/20147676.6775.8276.45
05/27/201476.8877.8976.7277.03
05/28/201477.1177.2576.7276.93
05/29/201477.0577.2376.5176.79
05/30/201476.877.0376.3576.45
06/02/201476.7777.2176.2377.05
06/03/201476.767776.2476.35
06/04/201476.3176.5375.8276.32
06/05/201476.3277.1776.1476.84
06/06/20147777.8876.977.47
06/09/201477.3277.4976.7576.86
06/10/201476.7477.5676.5777.36
06/11/201476.9677.4376.7276.87
06/12/201476.9877.1475.4675.72
06/13/201475.7276.1475.1375.94
06/16/201475.675.7874.975.11
06/17/201475.1475.4374.5574.98
06/18/201474.9575.2174.475.12
06/19/201475.0875.4274.174.27
06/20/201474.5375.0173.4873.81
06/23/201473.5974.373.274.14
06/24/201474.0974.7972.5572.7
06/25/201472.5673.5572.5473.04
06/26/201473.2673.2872.5672.77
06/27/201472.5273.6172.4573.4
06/30/201473.2473.8873.0673.47
07/01/201474.275.9174.1475.53
07/02/201474.8676.3974.8676.2
07/03/201476.676.976.3576.74
07/07/201476.4476.6475.9476.18
07/08/201476.1176.1575.1375.69
07/09/201475.8776.6775.676.63
07/10/201475.6575.9674.7575.47
07/11/201475.5475.8575.2675.83
07/14/201476.4477.7176.0477.33
07/15/201477.9979.2277.8678.32
07/16/201478.6578.6977.9578.31
07/17/201477.3177.8776.2576.39
07/18/201476.7577.6576.4577.5
07/21/201477.1177.4476.5977.35
07/22/201477.5278.3977.3578.27
07/23/201478.1678.3877.1977.74
07/24/201477.9378.0676.9277.57
07/25/201475.6376.0375.2275.75
07/28/201475.776.2175.5276.19
07/29/201476.3176.6175.6575.89
07/30/201476.0776.2975.4575.91
07/31/201476.376.3273.8174.15
08/01/201473.8475.4473.6474.98
08/04/201475.3975.8575.0875.68
08/05/201475.3175.6674.8175.2
08/06/201474.8575.5874.6975.36
08/07/201475.5475.6873.8274.06
08/08/20147475.2373.7575.17
08/11/201475.5476.0774.9975.63
08/12/201475.3675.8274.9375.63
08/13/201475.8576.5175.5976.3
08/14/201476.676.6175.6676.05
08/15/201476.4176.5774.9875.21
08/18/201475.6976.8275.6976.77
08/19/201476.7576.876.0976.4
08/20/201475.9776.4875.976.39
08/21/201476.5177.1276.2976.99
08/22/201476.7576.8876.1576.48
08/25/201477.1177.2176.3976.43
08/26/201476.7977.8576.5477
08/27/201477.0277.1276.576.64
08/28/201476.0976.4375.6676.16
08/29/201476.376.4875.7375.81
09/02/201475.9376.0175.4475.58
09/03/201476.176.1975.7375.94
09/04/201476.0376.827676.38
09/05/201476.1976.9375.8676.86
09/08/201476.5976.8575.976.23
09/09/201476.2676.5175.6976.07
09/10/201476.0976.9375.8876.65
09/11/201476.3276.4575.4175.62
09/12/201475.6876.0774.9375.47
09/15/201475.1975.4274.7875.24
09/16/201475.6576.874.9476.59
09/17/201476.8876.975.4776.22
09/18/201476.6477.8176.2377.8
09/19/201477.9478.3777.2477.28
09/22/201477.2677.3676.0876.16
09/23/201475.9876.2575.575.51
09/24/201475.777.0575.5577.05
09/25/201476.5476.6474.7274.72
09/26/201474.7575.1774.575.06
09/29/201474.1574.8973.7974.52
09/30/201474.4775.3173.9273.92
10/01/201473.8274.1873.0773.32
10/02/201472.8773.7372.5973.42
10/03/201474.0574.6373.974.33
10/06/201474.6274.7874.3974.51
10/07/201474.174.3272.9472.94
10/08/201472.7574.0772.4874.06
10/09/201473.9873.9971.8171.83
10/10/201471.872.370.570.5
10/13/201470.5971.2169.6469.78
10/14/201470.0471.677071
10/15/201469.9671.7369.6671.3
10/16/201470.0871.4969.8570.86
10/17/201471.772.1670.8671.56
10/20/201471.2172.0671.1472.04
10/21/201472.8774.2872.5574.16
10/22/201474.1174.3673.1873.22
10/23/201474.174.6673.7774.09
10/24/201473.8474.0873.3974
10/27/20147474.5373.7674.11
10/28/201474.5476.0174.4776
10/29/201476.1976.9775.5875.99
10/30/201478.3583.2278.383.13
10/31/201483.2184.8383.283.75
11/03/201483.8284.3583.8284.13
11/04/201483.8684.2182.783.99
11/05/201484.586.484.3885.99
11/06/20148686.3885.4985.75
11/07/201485.9485.9484.5984.8
11/10/201484.7285.1184.2184.85
11/11/201484.9885.1284.2584.59
11/12/201483.7684.6883.3384.35
11/13/201484.5484.7483.7584.2
11/14/201484.3284.3483.6484.05
11/17/201483.884.2683.1783.2
11/18/201483.2584.2483.1883.9
11/19/201483.784.4983.4184.28
11/20/201483.584.8583.2984.6
11/21/201485.7485.8884.2184.72
11/24/201484.8285.1984.6584.99
11/25/201485.186.7485.0886.34
11/26/201486.2686.985.9686.56
11/28/20148787.8986.6887.29
12/01/201486.5688.1686.3587.46
12/02/201487.9187.9586.5487.69
12/03/201488.2189.2487.6888.32
12/04/201488.3889.4488.1488.77
12/05/201489.8789.8788.8589.08
12/08/201489.0489.5687.8888.04
12/09/201486.5788.0586.487.84
12/10/201487.5388.0386.2186.33
12/11/201486.7688.1886.7587.69
12/12/201486.5787.3284.1184.13
12/15/201485.1485.2983.5484.61
12/16/201483.7284.9782.0582.64
12/17/201482.7984.8782.484.73
12/18/201486.1286.9285.486.92
12/19/201486.9887.2986.1486.44
12/22/201486.7586.9786.2186.83
12/23/201487.4687.8586.7587.63
12/24/201487.788.387.5387.77
12/26/201487.988.0787.5287.77
12/29/201487.6488.4987.587.68
12/30/201487.3587.7586.5186.97
12/31/201487.1887.5486.1686.16