MA
Mastercard Incorporated
20:00:02
489.79 $
0.0000 (%0.00)
Previous Close: 492.99001
Day Low₺488.92
Day High₺495.99
MA: Mastercard Incorporated Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 256.064
CLOSE 256.2306
Low
LOW 180.98
High
HIGH 301.53
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 185.83 | 190.82 | 185.31 | 189.74 |
| 01/03/2019 | 187.5 | 187.51 | 180.98 | 181.18 |
| 01/04/2019 | 184.85 | 191.25 | 184.44 | 189.76 |
| 01/07/2019 | 190.63 | 193.02 | 189.71 | 191.22 |
| 01/08/2019 | 189.9 | 192.49 | 188.5 | 192.28 |
| 01/09/2019 | 194.3 | 196.55 | 193.28 | 195.77 |
| 01/10/2019 | 193.03 | 197.24 | 191.32 | 196.95 |
| 01/11/2019 | 196.07 | 196.7 | 194.71 | 195.9 |
| 01/14/2019 | 194.38 | 197 | 194 | 195.43 |
| 01/15/2019 | 195.22 | 197.35 | 193.1 | 196.52 |
| 01/16/2019 | 197.51 | 198.41 | 196.5 | 197.77 |
| 01/17/2019 | 197.45 | 200.4 | 197.1 | 199.31 |
| 01/18/2019 | 201.18 | 202.53 | 200.02 | 202 |
| 01/22/2019 | 199.79 | 201 | 197.65 | 199.46 |
| 01/23/2019 | 201.05 | 201.06 | 196.6 | 198.35 |
| 01/24/2019 | 198.42 | 200.2 | 197.93 | 199.79 |
| 01/25/2019 | 202.19 | 203.89 | 200.99 | 202.94 |
| 01/28/2019 | 200.74 | 200.98 | 198.06 | 200.16 |
| 01/29/2019 | 200.19 | 200.67 | 197.66 | 199.24 |
| 01/30/2019 | 200.42 | 204.83 | 199.9 | 204.02 |
| 01/31/2019 | 209.8 | 212.97 | 208 | 211.13 |
| 02/01/2019 | 211.99 | 214.64 | 211.2 | 213.77 |
| 02/04/2019 | 214.35 | 214.95 | 213.2 | 214.91 |
| 02/05/2019 | 215 | 216.7 | 214.95 | 215.86 |
| 02/06/2019 | 215.25 | 215.9 | 213.68 | 215.3 |
| 02/07/2019 | 213.46 | 214.45 | 211.6 | 213.97 |
| 02/08/2019 | 212 | 216.63 | 212 | 216.58 |
| 02/11/2019 | 216.99 | 218.65 | 216.34 | 217.1 |
| 02/12/2019 | 218.56 | 219.49 | 217.64 | 218.91 |
| 02/13/2019 | 219.79 | 221.28 | 219.44 | 220.54 |
| 02/14/2019 | 219.51 | 220.98 | 218.62 | 219.81 |
| 02/15/2019 | 222.19 | 222.35 | 220.48 | 222.11 |
| 02/19/2019 | 221.43 | 221.96 | 220.36 | 220.59 |
| 02/20/2019 | 221.22 | 221.83 | 219.4 | 221.11 |
| 02/21/2019 | 220.21 | 221.03 | 218.62 | 219.31 |
| 02/22/2019 | 220 | 223.63 | 219.7 | 223.32 |
| 02/25/2019 | 225 | 225.4 | 223 | 223.32 |
| 02/26/2019 | 222.16 | 225.18 | 222.05 | 224 |
| 02/27/2019 | 223.04 | 224.61 | 221.74 | 224.57 |
| 02/28/2019 | 224.09 | 225.6 | 223.66 | 224.77 |
| 03/01/2019 | 226.88 | 228.15 | 225.36 | 227.25 |
| 03/04/2019 | 227.31 | 228.5 | 223.67 | 226.29 |
| 03/05/2019 | 226.23 | 226.92 | 225.29 | 226.22 |
| 03/06/2019 | 225.85 | 226.51 | 223.95 | 224.47 |
| 03/07/2019 | 223.62 | 224.44 | 220.74 | 222.41 |
| 03/08/2019 | 218.38 | 222.19 | 215.93 | 221.87 |
| 03/11/2019 | 222.94 | 226.13 | 222.84 | 225.64 |
| 03/12/2019 | 226.59 | 228.2 | 226.22 | 226.94 |
| 03/13/2019 | 228.37 | 231.33 | 227.8 | 228.5 |
| 03/14/2019 | 228.7 | 230.21 | 227.41 | 229.51 |
| 03/15/2019 | 228.82 | 232.76 | 228.81 | 231.17 |
| 03/18/2019 | 232.29 | 232.5 | 229.11 | 230.39 |
| 03/19/2019 | 231.54 | 232.1 | 230.33 | 231.01 |
| 03/20/2019 | 229.73 | 231.94 | 227.84 | 229.89 |
| 03/21/2019 | 228.2 | 237.08 | 228.18 | 235.87 |
| 03/22/2019 | 234.84 | 236 | 230.68 | 230.76 |
| 03/25/2019 | 230.39 | 231.94 | 228.55 | 230.42 |
| 03/26/2019 | 232.96 | 233.63 | 231.45 | 233.29 |
| 03/27/2019 | 233.92 | 234.2 | 229.65 | 232.52 |
| 03/28/2019 | 233.42 | 235.33 | 232.37 | 234.86 |
| 03/29/2019 | 236.49 | 236.64 | 233.97 | 235.45 |
| 04/01/2019 | 238.3 | 239.75 | 236.94 | 239.05 |
| 04/02/2019 | 239.23 | 239.87 | 238.07 | 239.26 |
| 04/03/2019 | 240.28 | 240.93 | 237.82 | 238.93 |
| 04/04/2019 | 238.7 | 238.77 | 233.76 | 236.06 |
| 04/05/2019 | 237.21 | 237.96 | 236.11 | 236.63 |
| 04/08/2019 | 235.72 | 236.28 | 233.12 | 236.27 |
| 04/09/2019 | 235.29 | 237.25 | 235 | 235.91 |
| 04/10/2019 | 237 | 237.95 | 236.11 | 237.06 |
| 04/11/2019 | 238 | 238 | 235.04 | 236.04 |
| 04/12/2019 | 237.03 | 239 | 236.08 | 238.83 |
| 04/15/2019 | 239.52 | 239.86 | 237.19 | 239.15 |
| 04/16/2019 | 240 | 240.97 | 238.95 | 240.09 |
| 04/17/2019 | 240.67 | 241.24 | 238.95 | 241 |
| 04/18/2019 | 242.53 | 242.65 | 240.46 | 240.89 |
| 04/22/2019 | 239.8 | 243.14 | 239.07 | 243.05 |
| 04/23/2019 | 243.9 | 244.5 | 242.45 | 243.49 |
| 04/24/2019 | 243.63 | 246.08 | 242.81 | 245.29 |
| 04/25/2019 | 244.7 | 246.85 | 244.02 | 245.61 |
| 04/26/2019 | 246.05 | 247.15 | 243.22 | 246.68 |
| 04/29/2019 | 246.88 | 248.21 | 245.86 | 247.13 |
| 04/30/2019 | 251.09 | 257.43 | 250.51 | 254.24 |
| 05/01/2019 | 254.9 | 256.25 | 248.67 | 248.75 |
| 05/02/2019 | 247.56 | 248.27 | 244.28 | 247.19 |
| 05/03/2019 | 248.61 | 249.85 | 247.46 | 247.95 |
| 05/06/2019 | 241.49 | 249.08 | 240.05 | 248.64 |
| 05/07/2019 | 247.27 | 247.73 | 242.6 | 245.06 |
| 05/08/2019 | 244.54 | 247.55 | 243.75 | 245.33 |
| 05/09/2019 | 241.89 | 245.53 | 239.96 | 245.31 |
| 05/10/2019 | 243.87 | 248.72 | 241.33 | 247.43 |
| 05/13/2019 | 241.51 | 243.91 | 240.36 | 241.38 |
| 05/14/2019 | 242.12 | 247.44 | 241.9 | 245.94 |
| 05/15/2019 | 244.33 | 251.04 | 244.21 | 249.15 |
| 05/16/2019 | 250.44 | 255.15 | 250.33 | 253.42 |
| 05/17/2019 | 251.11 | 254.29 | 250.84 | 252.55 |
| 05/20/2019 | 250.49 | 254.39 | 249.33 | 253.49 |
| 05/21/2019 | 255 | 255.95 | 253.79 | 255.36 |
| 05/22/2019 | 254.75 | 258.86 | 254.5 | 256.9 |
| 05/23/2019 | 254.75 | 255.7 | 248.33 | 249.73 |
| 05/24/2019 | 253.14 | 253.37 | 250.33 | 251.48 |
| 05/28/2019 | 252.66 | 257.76 | 252.65 | 253.43 |
| 05/29/2019 | 252.25 | 254.25 | 251.27 | 253.56 |
| 05/30/2019 | 254.27 | 256.06 | 252.79 | 254.19 |
| 05/31/2019 | 251.98 | 253.66 | 250.84 | 251.49 |
| 06/03/2019 | 251.8 | 252.98 | 240.25 | 242.26 |
| 06/04/2019 | 245.13 | 249.37 | 241.72 | 249.18 |
| 06/05/2019 | 251.47 | 256.97 | 250.15 | 256.26 |
| 06/06/2019 | 256.36 | 258.7 | 254.86 | 257.83 |
| 06/07/2019 | 260 | 266.87 | 259.62 | 265.8 |
| 06/10/2019 | 269 | 269.85 | 265.28 | 266.1 |
| 06/11/2019 | 267.47 | 267.89 | 259.18 | 263.66 |
| 06/12/2019 | 262.45 | 264.21 | 261.36 | 263.85 |
| 06/13/2019 | 265 | 265.23 | 260.25 | 261.2 |
| 06/14/2019 | 259.99 | 261.98 | 259.42 | 260.1 |
| 06/17/2019 | 261 | 261.71 | 258.05 | 259.2 |
| 06/18/2019 | 261.7 | 262.25 | 255.07 | 258.81 |
| 06/19/2019 | 258.83 | 260.62 | 258.3 | 259.87 |
| 06/20/2019 | 263.49 | 267.7 | 262.5 | 266.79 |
| 06/21/2019 | 265.82 | 268.15 | 264.42 | 264.47 |
| 06/24/2019 | 265.85 | 267.1 | 265.13 | 265.3 |
| 06/25/2019 | 266.04 | 266.31 | 259.12 | 259.73 |
| 06/26/2019 | 260.88 | 262.65 | 259.99 | 261.3 |
| 06/27/2019 | 262.44 | 263.58 | 260.4 | 261.1 |
| 06/28/2019 | 263.09 | 264.84 | 261.33 | 264.53 |
| 07/01/2019 | 269.99 | 269.99 | 264.87 | 266.77 |
| 07/02/2019 | 266.88 | 270.6 | 266.43 | 270.57 |
| 07/03/2019 | 271 | 273.08 | 270.78 | 273.08 |
| 07/05/2019 | 271.5 | 272.77 | 269.09 | 272.14 |
| 07/08/2019 | 270.1 | 272.07 | 269.46 | 271.23 |
| 07/09/2019 | 269.82 | 273.65 | 269.5 | 273.34 |
| 07/10/2019 | 274.17 | 277.1 | 274.15 | 275.38 |
| 07/11/2019 | 277.6 | 278.65 | 276.08 | 278.32 |
| 07/12/2019 | 279.24 | 279.74 | 276.26 | 279.54 |
| 07/15/2019 | 280.46 | 280.59 | 278.55 | 279.37 |
| 07/16/2019 | 279 | 280.63 | 275.31 | 276.62 |
| 07/17/2019 | 277.39 | 278.47 | 275.27 | 275.28 |
| 07/18/2019 | 275 | 277.25 | 274.74 | 276.78 |
| 07/19/2019 | 279.43 | 279.48 | 275.42 | 275.6 |
| 07/22/2019 | 276.91 | 279.36 | 276.07 | 278.61 |
| 07/23/2019 | 280 | 280.42 | 276.9 | 278.97 |
| 07/24/2019 | 278.17 | 280.3 | 276.38 | 280.25 |
| 07/25/2019 | 280 | 280.9 | 277.55 | 279.35 |
| 07/26/2019 | 280.6 | 282.29 | 280.08 | 282.07 |
| 07/29/2019 | 283.12 | 283.33 | 280.43 | 281.44 |
| 07/30/2019 | 279.34 | 282.37 | 275.45 | 278.16 |
| 07/31/2019 | 278.67 | 278.98 | 265.69 | 272.27 |
| 08/01/2019 | 273.93 | 279.31 | 271.64 | 274.16 |
| 08/02/2019 | 272 | 272.5 | 265.68 | 269.45 |
| 08/05/2019 | 260 | 262.65 | 253.9 | 256.84 |
| 08/06/2019 | 261.8 | 265.15 | 260.18 | 264.68 |
| 08/07/2019 | 263.4 | 270 | 260.25 | 269.31 |
| 08/08/2019 | 272 | 278.08 | 271.6 | 278.04 |
| 08/09/2019 | 275.51 | 276.9 | 273.08 | 274.95 |
| 08/12/2019 | 272.85 | 274.98 | 268.89 | 270 |
| 08/13/2019 | 269.83 | 275.37 | 268 | 274.53 |
| 08/14/2019 | 269.82 | 272.47 | 265.85 | 267.15 |
| 08/15/2019 | 269.28 | 273.15 | 268.09 | 271.89 |
| 08/16/2019 | 274.98 | 275.96 | 273.79 | 274.36 |
| 08/19/2019 | 277 | 278.57 | 275.21 | 278.07 |
| 08/20/2019 | 278.4 | 279.56 | 275.85 | 277.04 |
| 08/21/2019 | 279.64 | 282.1 | 279.29 | 282.01 |
| 08/22/2019 | 282.11 | 282.89 | 276.76 | 280.77 |
| 08/23/2019 | 280 | 282.09 | 270.21 | 271.89 |
| 08/26/2019 | 274.88 | 276.43 | 272.98 | 276.43 |
| 08/27/2019 | 276.74 | 279.09 | 274.91 | 276.64 |
| 08/28/2019 | 275.23 | 278.65 | 273.37 | 278.24 |
| 08/29/2019 | 281 | 281.98 | 278.88 | 281.38 |
| 08/30/2019 | 282.59 | 282.96 | 278.73 | 281.37 |
| 09/03/2019 | 279.99 | 282.84 | 278.5 | 280.11 |
| 09/04/2019 | 282.77 | 286.21 | 282.15 | 286.1 |
| 09/05/2019 | 290.29 | 293.46 | 289.6 | 292.08 |
| 09/06/2019 | 291.94 | 293.07 | 290.05 | 291.38 |
| 09/09/2019 | 293.49 | 293.69 | 280.1 | 283.36 |
| 09/10/2019 | 281.34 | 281.5 | 270.34 | 272.33 |
| 09/11/2019 | 274.92 | 276 | 269.2 | 269.95 |
| 09/12/2019 | 273.39 | 278.77 | 273.19 | 276.4 |
| 09/13/2019 | 277.99 | 278.15 | 273.04 | 276.32 |
| 09/16/2019 | 273.47 | 275.76 | 272.71 | 274.08 |
| 09/17/2019 | 274.55 | 278.63 | 273.95 | 276.25 |
| 09/18/2019 | 276.77 | 276.85 | 270.44 | 275.1 |
| 09/19/2019 | 275.96 | 278.15 | 274.85 | 275.91 |
| 09/20/2019 | 277.79 | 278.59 | 270.91 | 271.17 |
| 09/23/2019 | 270.3 | 273.74 | 270 | 273.15 |
| 09/24/2019 | 275.63 | 277.44 | 269.06 | 271.12 |
| 09/25/2019 | 270.25 | 272.99 | 266.61 | 272.75 |
| 09/26/2019 | 273.23 | 275.44 | 272.63 | 273.89 |
| 09/27/2019 | 275.39 | 275.63 | 267.69 | 269.13 |
| 09/30/2019 | 270.99 | 272.07 | 269.32 | 271.57 |
| 10/01/2019 | 271.49 | 273.65 | 270.04 | 270.94 |
| 10/02/2019 | 268.16 | 268.94 | 262.52 | 264.48 |
| 10/03/2019 | 264.25 | 268.54 | 260.41 | 268.29 |
| 10/04/2019 | 269.51 | 274.48 | 269.16 | 274.06 |
| 10/07/2019 | 271.31 | 273.5 | 270.41 | 272.19 |
| 10/08/2019 | 269.82 | 271.08 | 266.59 | 267.07 |
| 10/09/2019 | 269.96 | 273.14 | 269.5 | 272.24 |
| 10/10/2019 | 271.56 | 274.71 | 271.26 | 273.83 |
| 10/11/2019 | 276.2 | 280 | 275.12 | 275.91 |
| 10/14/2019 | 277.56 | 278.56 | 275.56 | 276.38 |
| 10/15/2019 | 277.21 | 279.96 | 275.96 | 278.56 |
| 10/16/2019 | 277.1 | 279.03 | 274.8 | 278.27 |
| 10/17/2019 | 279.35 | 280.44 | 275.93 | 276.51 |
| 10/18/2019 | 275.24 | 276.68 | 269.9 | 270.63 |
| 10/21/2019 | 271.93 | 274.36 | 269.5 | 274.3 |
| 10/22/2019 | 274.9 | 275.35 | 261.01 | 261.26 |
| 10/23/2019 | 262.68 | 264.19 | 258.51 | 260.85 |
| 10/24/2019 | 263.56 | 269.33 | 263.56 | 268.75 |
| 10/25/2019 | 266.26 | 272.18 | 265.56 | 270.19 |
| 10/28/2019 | 273.26 | 275.93 | 271.37 | 275.93 |
| 10/29/2019 | 277.6 | 278.29 | 273.08 | 274.29 |
| 10/30/2019 | 274.64 | 277.47 | 273 | 277.15 |
| 10/31/2019 | 276.38 | 279.09 | 275.06 | 276.81 |
| 11/01/2019 | 279 | 280.39 | 276.12 | 279.05 |
| 11/04/2019 | 280.64 | 282.24 | 275.81 | 276.33 |
| 11/05/2019 | 276.5 | 276.95 | 268.42 | 269 |
| 11/06/2019 | 270.3 | 271.67 | 268.88 | 269.86 |
| 11/07/2019 | 270.02 | 275.08 | 269.86 | 272.79 |
| 11/08/2019 | 271.7 | 274.95 | 271.7 | 274.89 |
| 11/11/2019 | 273.08 | 277.13 | 273.06 | 277 |
| 11/12/2019 | 277.6 | 279.5 | 275.77 | 277.14 |
| 11/13/2019 | 276.51 | 280.46 | 275 | 278.07 |
| 11/14/2019 | 277.45 | 279.63 | 276.7 | 279.63 |
| 11/15/2019 | 280.64 | 280.9 | 278.13 | 280.78 |
| 11/18/2019 | 280 | 281.77 | 278.4 | 280.86 |
| 11/19/2019 | 281.52 | 286.58 | 280.94 | 285.31 |
| 11/20/2019 | 285 | 287.73 | 282.86 | 285.38 |
| 11/21/2019 | 284.6 | 286.52 | 283.59 | 284.45 |
| 11/22/2019 | 284.83 | 285.36 | 281.21 | 282.57 |
| 11/25/2019 | 284 | 288.99 | 283.7 | 287.61 |
| 11/26/2019 | 288.5 | 290.65 | 287.82 | 289.38 |
| 11/27/2019 | 289.03 | 292 | 288.91 | 291.7 |
| 11/29/2019 | 290.23 | 293 | 290.23 | 292.23 |
| 12/02/2019 | 290.59 | 290.75 | 283.89 | 286.47 |
| 12/03/2019 | 282.2 | 287.6 | 281.5 | 287.09 |
| 12/04/2019 | 288.5 | 289.62 | 286.12 | 286.84 |
| 12/05/2019 | 287.95 | 290.95 | 286.4 | 289.85 |
| 12/06/2019 | 292.31 | 292.5 | 289.68 | 290.4 |
| 12/09/2019 | 289.19 | 290.96 | 288.26 | 289.06 |
| 12/10/2019 | 289 | 290.17 | 287.71 | 288.61 |
| 12/11/2019 | 289.76 | 290.32 | 288.11 | 290.05 |
| 12/12/2019 | 289.9 | 292.75 | 288.27 | 292.21 |
| 12/13/2019 | 290.79 | 296.53 | 289.8 | 296.09 |
| 12/16/2019 | 298.11 | 299.48 | 296.86 | 296.96 |
| 12/17/2019 | 298.5 | 298.5 | 293.77 | 296 |
| 12/18/2019 | 295.2 | 297.3 | 294.74 | 294.74 |
| 12/19/2019 | 294.49 | 298.18 | 294.11 | 297.53 |
| 12/20/2019 | 300.55 | 300.55 | 296.81 | 298.57 |
| 12/23/2019 | 298.74 | 299.83 | 297.1 | 297.27 |
| 12/24/2019 | 297.96 | 298.31 | 296.6 | 297.48 |
| 12/26/2019 | 298.11 | 299.37 | 297.8 | 299.2 |
| 12/27/2019 | 300 | 301.53 | 298.18 | 300.74 |
| 12/30/2019 | 300.83 | 301.05 | 295.28 | 297.72 |
| 12/31/2019 | 296.1 | 298.93 | 295.77 | 298.59 |