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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 191.6945
CLOSE 191.6761

Low

LOW 151.12

High

HIGH 225.35
DATEOPENHIGHLOWCLOSE
01/02/2018152.01153.41151.12151.91
01/03/2018152.29153.98152.16153.82
01/04/2018154.54157.4154.32155.81
01/05/2018156.2159.04156.19159.04
01/08/2018158.58160.48158.08159.27
01/09/2018159.65160.11158.54159.5
01/10/2018159.23159.97157.57159.86
01/11/2018160.1161.13159.44160.92
01/12/2018161.5162.52160.25162.33
01/16/2018163.64163.94161.31162.29
01/17/2018163.12164.5162.88164.32
01/18/2018164.83165.98164.11165.48
01/19/2018166.3166.95165.16166.83
01/22/2018166.58168.33166.29168.28
01/23/2018168.5168.95166.65167.19
01/24/2018167.94168.1165.95167.01
01/25/2018168.01168.93167.13168.59
01/26/2018169.01170.36168.79170.34
01/29/2018170.12170.81168.29168.55
01/30/2018167.41168166.3167.19
01/31/2018167.51169.67167.02169
02/01/2018172.51176.72171172.93
02/02/2018171.9177.11170.42170.55
02/05/2018167.37171.96164.01164.59
02/06/2018160.5169.36156.8169.28
02/07/2018169172.61167.45168.73
02/08/2018168.77169.24160.46160.62
02/09/2018161.67166.49158.57165.2
02/12/2018166.8168.82165.58168.19
02/13/2018167.33170.77167.01170.12
02/14/2018169.36172.66169172.52
02/15/2018173.95174.7171.36174.69
02/16/2018174.35176.67174.14175.65
02/20/2018174.88176.43174.04175.35
02/21/2018175.35176.35172.28172.32
02/22/2018173.34173.83170.8172.95
02/23/2018173.9175.78172.49175.76
02/26/2018176.5178.14176.06177.87
02/27/2018177.72179.17175.93175.93
02/28/2018176.29178.97175.75175.76
03/01/2018176.35177.35172.15173.49
03/02/2018171.56175.33169.27175.02
03/05/2018174.13179.27172.91178.53
03/06/2018179.18180.09176.95177.53
03/07/2018175.76179.71175.55179.21
03/08/2018179.35179.89177.56179.25
03/09/2018180.25183.33179.97183.24
03/12/2018182.83183.52181.7182.54
03/13/2018183.47183.73180.15181.01
03/14/2018181.99182179.62180.12
03/15/2018180.57182.17180.02180.95
03/16/2018181.01183.17181.01182.55
03/19/2018181.79182.3179.11180.58
03/20/2018181.31183.25181.22182.51
03/21/2018182.96183.5180.74180.75
03/22/2018179.2180.26175.11175.52
03/23/2018176.18177.79171.66171.83
03/26/2018175.33177.47173.06177.17
03/27/2018178.36178.5170.97172.52
03/28/2018172.25172.93168.55170.35
03/29/2018171.72176.66170.82175.16
04/02/2018174.64175.77169.04171.6
04/03/2018172.36172.89169.81172.47
04/04/2018169.18174.01167.94173.69
04/05/2018175.13177.44174.54175.8
04/06/2018173.37175.15168.96169.7
04/09/2018171.27174.09170.14170.34
04/10/2018173.14175.45172.02174.72
04/11/2018173.7175.6172.12172.36
04/12/2018173.33176.48173.16174.8
04/13/2018176176.1172.7174.27
04/16/2018175.62176.1172.97173.87
04/17/2018175.77179.19174.67178.34
04/18/2018178.5179.8177.07179.46
04/19/2018179.08179.57178.26179.01
04/20/2018178.53179.49176.5177.08
04/23/2018178.16178.35174.7175.43
04/24/2018176.68177.55171.19173.24
04/25/2018173.37173.87170.65172.47
04/26/2018174.52179.63174.22178.16
04/27/2018178.54179175.18175.94
04/30/2018177.49180177.1178.27
05/01/2018178.27180.36176.91180.25
05/02/2018186.2188.25183.12185.82
05/03/2018184.6187.89183.94186.48
05/04/2018185.79188.79185.11188.17
05/07/2018188.3189.52187.63189.1
05/08/2018188.89190.66188.02190.53
05/09/2018190.51191.68189190.63
05/10/2018191.04193.72190.94193.05
05/11/2018193194.09192.04193.35
05/14/2018193.5194.72191.59192.12
05/15/2018191.01192.2190.15192
05/16/2018192.69192.91191.44192.38
05/17/2018192.05192.44190.59191.2
05/18/2018191.62192.09190.39190.4
05/21/2018191.5192.83190.01191.2
05/22/2018191.18192.64190.84191.62
05/23/2018190.74193190.3192.99
05/24/2018192.91193.4190191.91
05/25/2018191.75191.89189.72191.17
05/29/2018190.25190.49186.6189.53
05/30/2018190.43191.93189.9191.76
05/31/2018191.89192.44189.82190.12
06/01/2018192.03195.37191.9195.37
06/04/2018195.94198.11195.23197.73
06/05/2018198.11199.71197.83199.36
06/06/2018199.86203.29199.77203.21
06/07/2018203.38204198.3199.54
06/08/2018199.2200.53199200.04
06/11/2018200.61201198.26198.49
06/12/2018199.12200.15198.19200.13
06/13/2018200.63201.62199.21199.41
06/14/2018200.67201.39199.05199.31
06/15/2018198.55199.67197.57199.53
06/18/2018197.64201.45197.41201.13
06/19/2018198.46199.93197.27199.69
06/20/2018200.5203.46200.25201.54
06/21/2018202.41203.68199.98200.78
06/22/2018201.57201.87199.61201.48
06/25/2018200.39200.44193.71194.98
06/26/2018196.18198.66195.76196.46
06/27/2018197.46198.2193.16193.18
06/28/2018193.46197.75193.21197.1
06/29/2018198.2198.31196.18196.52
07/02/2018195.74197.97194.75197.67
07/03/2018198.33198.58196.14196.29
07/05/2018198198.96197.15198.87
07/06/2018198.11200.26197.48199.52
07/09/2018200.8201.59199.25200.93
07/10/2018201.34202.75200.12201.52
07/11/2018200.47204.15200.25203.84
07/12/2018205209.19204.75207.78
07/13/2018207.1207.53203.44205.91
07/16/2018205.62206203.76204.08
07/17/2018203206.7201.63206.37
07/18/2018206.65208.38205.38208.36
07/19/2018208.36208.71205.76206.06
07/20/2018206.19207.35206.18206.71
07/23/2018206.7207.96205.65207.84
07/24/2018208.74210.4208.31209.58
07/25/2018210214.28209.65214.16
07/26/2018210.15211.8204.56207.37
07/27/2018211.69211.75201.22202.94
07/30/2018202.95203.33196.2197.87
07/31/2018199.02200.62196.23198
08/01/2018199.27201.36198.35201.2
08/02/2018199.09202.19197.87202.01
08/03/2018202.01202.43198.28201.2
08/06/2018201202.46200.51201.54
08/07/2018202.5203.15201.96202.62
08/08/2018202.42203.58202.08202.86
08/09/2018203.19204.66202.65203.6
08/10/2018202.97203.91202.16202.65
08/13/2018202.65204.34201.89202.31
08/14/2018202.81204.05201.39203.88
08/15/2018202.65203.05199.5200.24
08/16/2018201.94204.23200.82203.6
08/17/2018203.86204.6202.01203.21
08/20/2018203.47204.98202.36204.75
08/21/2018205205.93202.63203.09
08/22/2018202.5205.22202.25204.31
08/23/2018204.49205.96204.18205.22
08/24/2018206209.5205.57209.4
08/27/2018210.18211.75210.18211.53
08/28/2018211.7213.03210.94212.63
08/29/2018212.5215.86212.45214.57
08/30/2018214.25215.28212.83213.8
08/31/2018213.58215.8213.5215.56
09/04/2018215.68217.35214.68216.82
09/05/2018215.76215.77210.31211.16
09/06/2018211.44213.27210.47212.77
09/07/2018211.02213.24209.7211.09
09/10/2018212.66213.48211.38211.67
09/11/2018210.52213.56210.1213.45
09/12/2018213.05214.46211.86214.03
09/13/2018214.77218.69214.37217.22
09/14/2018218218.82216.42217.96
09/17/2018219.97219.98216.11216.47
09/18/2018217.46220.96217.3220.05
09/19/2018220.63221.41217.16218.19
09/20/2018219.98221.92218.9221.39
09/21/2018222.14223.37220.89221.9
09/24/2018220.41222.14218.21221.35
09/25/2018221.92223.04221.22222.12
09/26/2018222.62224.36221.7222.26
09/27/2018222.69223.61222.06222.31
09/28/2018222.13223.69221.05222.61
10/01/2018224.84225.35223.09223.77
10/02/2018223.5223.73221.01222.37
10/03/2018223.78224.33222.55223.13
10/04/2018222.07222.15214.59216.15
10/05/2018216.45217.19211.85213.26
10/08/2018211.7211.8203.25208.26
10/09/2018208.06210.99206.69209.76
10/10/2018209.33209.33196.01196.69
10/11/2018194.65199.73192.91194.51
10/12/2018200.57204.84199.54204.22
10/15/2018203.72203.8199.53200.32
10/16/2018202.68208.12202.53207.78
10/17/2018207.63208204.69207.38
10/18/2018206.97207.22202.26203.62
10/19/2018203.87207.44203203.06
10/22/2018203.72206.26201.88204.5
10/23/2018199.49203.73196.6202.43
10/24/2018202.64203.47195.38195.69
10/25/2018197205.1195.71204.2
10/26/2018199.2202.41195.73197.49
10/29/2018200.35202.34187.63191.04
10/30/2018192.58193.63183.75187.73
10/31/2018193.25199.96193.25197.67
11/01/2018198.89200195.01199.71
11/02/2018198.92200.99195.25197.72
11/05/2018198.2199.13194.29197.98
11/06/2018198.5200.67197.53199.15
11/07/2018202.19208.38201.74208.24
11/08/2018207.36208.86206208.86
11/09/2018207.38207.98203.42205.62
11/12/2018204.62205.25198.73199.14
11/13/2018199.78202.25197.55198.17
11/14/2018200.56202.23195.61197.58
11/15/2018197.02201.15194.33200.71
11/16/2018199200.91197.45199.04
11/19/2018199.04199.4188.55189.28
11/20/2018181.98188.8177.4187.06
11/21/2018188.54190.09186.24187.66
11/23/2018184.88186.23182.26182.6
11/26/2018185.58192.23183.68191.85
11/27/2018190.75193.04189.45192.98
11/28/2018195202.47193.27202.28
11/29/2018202.05202.05196.31196.66
11/30/2018196.59201.67195.8201.07
12/03/2018206.01209.91205.94209.86
12/04/2018207.39209.52199.62200.49
12/06/2018194.8203.37194.22202.99
12/07/2018203.78206.52194.9196.5
12/10/2018194.65198.72193198.06
12/11/2018201.08201.4196.06197.74
12/12/2018200.46205.96200.26200.29
12/13/2018200.8202.2195.31198.96
12/14/2018196.6197.24193.19195.33
12/17/2018193.5193.54188.77190.45
12/18/2018192.06194.35190.1191.61
12/19/2018190.93194.35184.76187.12
12/20/2018185.6188.34180.23182.71
12/21/2018181.2185.27175175.19
12/24/2018173.15177.98171.89174.65
12/26/2018176186.5176186.43
12/27/2018183.98188.7180.16188.69
12/28/2018189.71190.1184.18186.16
12/31/2018186.92189186.36188.65