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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 309.6052
CLOSE 309.4657

Low

LOW 199.99

High

HIGH 367.25
DATEOPENHIGHLOWCLOSE
01/02/2020300.46303.53299.5303.39
01/03/2020299.46302.42298.6300.43
01/06/2020297.36301.33296.02301.23
01/07/2020301.74303.38299.88300.21
01/08/2020300.78306.95300.51305.1
01/09/2020308.28310.94308.02309.1
01/10/2020311.58311.95308.74311.17
01/13/2020313.26315.64312.9315.21
01/14/2020316.18316.42309.86310.64
01/15/2020312.19315.73311.04314.25
01/16/2020317.5320.33314.99320.3
01/17/2020321.43324.03319.24323.66
01/21/2020322.41325.66321.49321.93
01/22/2020324.95326.79324.12324.31
01/23/2020325325.25322.32324.98
01/24/2020326.57327.09321.66323.67
01/27/2020315.1319.36312.5315.77
01/28/2020315.8321.52315.46320.27
01/29/2020323324.44316.77320.32
01/30/2020319324.7318.01324.46
01/31/2020323.14324.46314.5315.94
02/03/2020318.8325.48318.43324.52
02/04/2020328.24331.74326.29329.12
02/05/2020335335324.17328.32
02/06/2020329.32331.23327.68329.3
02/07/2020328329.85325.87327
02/10/2020325.62330.28325.51330.28
02/11/2020335335.52329.66330.92
02/12/2020330.82334.45329.22334.16
02/13/2020332.31337.83332.13335.84
02/14/2020337.46341.04337.03340.95
02/18/2020341.62343.1340.39341.24
02/19/2020343.99347.24342.63344.56
02/20/2020345.74347.25338.17344.45
02/21/2020342.55343.89335.61339.7
02/24/2020317.51329.34313.84324.67
02/25/2020321.34323.23300.76302.89
02/26/2020302307.89297.89298.04
02/27/2020285.03297.45280.94285.82
02/28/2020274.89290.39273.55290.25
03/02/2020298.89306.96289.44306.74
03/03/2020314.59314.59290.83292
03/04/2020299.11302.8292.75302.36
03/05/2020295.71298.71288.24290.73
03/06/2020282.69288.85278.62287.01
03/09/2020265279.24261.18262.01
03/10/2020276.42280.87262.86280.57
03/11/2020272.95274.04263.31269.76
03/12/2020244.53262.49240.93241.5
03/13/2020258.78270.03245.5270.01
03/16/2020234.49257.73229.26235.65
03/17/2020240.48250.5231.96237.88
03/18/2020222.34229.1213.22227.93
03/19/2020224.01238.5211.55227.15
03/20/2020236.02236.02210211.42
03/23/2020203.28215.68199.99203.3
03/24/2020215.92238.44215237.07
03/25/2020247.9266.3240.36256.48
03/26/2020257.9265.81252.62263.18
03/27/2020250.24256.07244.7247.65
03/30/2020245.85254.25244.65253.25
03/31/2020252.46253.42241.08241.56
04/01/2020230.94237.1227.1228.61
04/02/2020228.39239.37227.35238.88
04/03/2020236.98239.88230.31237.03
04/06/2020252267.11250.01265.94
04/07/2020281.61282.87258.48259.08
04/08/2020262.51271.88258.91270.95
04/09/2020275.13276267.72269.4
04/13/2020268.2268.7255.75263.34
04/14/2020269.88275.64269.2270.72
04/15/2020260.51262.95255.62257.14
04/16/2020258.39258.39244.71246.76
04/17/2020258.25260.7251.51259.97
04/20/2020254.51256.63249.67251.73
04/21/2020246.65249.39244.1245.35
04/22/2020251.46258.6251256.91
04/23/2020259.39262.42255.27255.86
04/24/2020258.43259.83252.83258.76
04/27/2020260.22265.72259.51265.12
04/28/2020270.4272.65262.96264.6
04/29/2020278.45285276.26283.69
04/30/2020278.43281.63273.41274.97
05/01/2020268.7273.99267.21268.74
05/04/2020265.5270.07263.01269.26
05/05/2020276.84277.85273.3273.98
05/06/2020276.96276.96271.55272.44
05/07/2020277.81282.45277.24278.47
05/08/2020283.4283.42279.5282.44
05/11/2020279.5282.81277.63281.23
05/12/2020280.45282.33272.11272.11
05/13/2020272.3276.07264.19269.16
05/14/2020270.2277.56263.96277.31
05/15/2020276.04279.14273.29278.94
05/18/2020285.46292.09285289.9
05/19/2020289.17297.82287.49290.73
05/20/2020295.75301.15295.39298.8
05/21/2020299.37299.93292.75294.26
05/22/2020295.06296.8293.01294.91
05/26/2020304.62305301.94303.33
05/27/2020304304.73292.12299.77
05/28/2020300.98310298.84302.3
05/29/2020302304.43298.87300.89
06/01/2020300.8303.06297.9301.4
06/02/2020304.99306.11301.69303.59
06/03/2020305.48308.11302.21307.07
06/04/2020305.44306.62299.34301.37
06/05/2020306.81312.18305.65311.88
06/08/2020311.06313.58307.05310.41
06/09/2020309.78313.47308.2311.49
06/10/2020312.39316.06310.29313.15
06/11/2020305.01306.49291.06291.25
06/12/2020298.79299.99290.89297.79
06/15/2020290298.92288.75297.17
06/16/2020305.91309.09300.11304.48
06/17/2020305307.48303.08303.76
06/18/2020301.83305.1300.5304.85
06/19/2020309.5309.5296.5296.5
06/22/2020299.6304.95297.73304.44
06/23/2020307.03310.43304.42306.88
06/24/2020305305.52293.06294.01
06/25/2020294.16298.39290.67298.01
06/26/2020296.88298.11289.17289.34
06/29/2020291.34293.15285.15292.93
06/30/2020293.09296.6291.01295.7
07/01/2020295.96303.27295.12301.17
07/02/2020304.33306.89301.31302.42
07/06/2020306.65307.32303.17305.57
07/07/2020303.19307.79299.4299.91
07/08/2020300.91301.54297.4300.15
07/09/2020299.62300.72290.56294.59
07/10/2020294296.96291.5295.68
07/13/2020297.86298.62290.02290.18
07/14/2020292299.1288.65298.95
07/15/2020303306.77301.39305.72
07/16/2020302.97303.53298.91299.35
07/17/2020301.73305.24299.41304.06
07/20/2020301.92314.99301.92311.96
07/21/2020313314.05306.3307.6
07/22/2020308.13313.57308.13313.37
07/23/2020313.55317.24308.72309.9
07/24/2020306.48310.73304.54306.92
07/27/2020307.06310306.02308.86
07/28/2020308.5310.2306.03306.33
07/29/2020304.5311.66304.12309.3
07/30/2020304312.82303.04309
07/31/2020310310.09305.61308.53
08/03/2020311313.5309.3312.59
08/04/2020312.5315.69311.1314.39
08/05/2020316.37329.68315.87328
08/06/2020327.4331.22325.9330.14
08/07/2020328328.33323.93328.02
08/10/2020327.19329.74321.86322.88
08/11/2020325334.55323.58328.54
08/12/2020328.66331.4326.2327.63
08/13/2020325.93329.83325.62326.19
08/14/2020325.67327.64324.81326.8
08/17/2020327331.23326.68330.23
08/18/2020330.2331.4326.35331
08/19/2020330.04334.46330332.4
08/20/2020330.19338330.19337.32
08/21/2020338338.8335.97337.1
08/24/2020339.36343.83338.75343.64
08/25/2020344.71348.46343.33347.66
08/26/2020348352.29345.5351.02
08/27/2020351.73358350.58356
08/28/2020357.48367.25356.16366.12
08/31/2020366.63366.63357.69358.19
09/01/2020357.71359.44353.56356.9
09/02/2020357.39361.6356.28360.7
09/03/2020358.47358.94341.26343.84
09/04/2020343346.99326.55335.01
09/08/2020328.76335.71326.9329.88
09/09/2020337.39342.76332.37339.64
09/10/2020342.5345.13331.14332.88
09/11/2020334.71334.71327.31330.15
09/14/2020334.97340334.02338.6
09/15/2020342.74343.93338.53339.14
09/16/2020341.28346.04339.79341.85
09/17/2020337.14343.72336339.43
09/18/2020338.21341.14333.37335.26
09/21/2020329.47331.67320.81327.85
09/22/2020329.51336.03325.11335.31
09/23/2020334.84335.17323.47324.53
09/24/2020323.2330.78321.18328.21
09/25/2020325.65333.48322.1331.78
09/28/2020336.61340.57335.81338.39
09/29/2020338.39340.72335.82336.23
09/30/2020336.7343.65336.42338.17
10/01/2020342.24346.7340.28343.37
10/02/2020338.27342.61336.01338.83
10/05/2020341.68343.25338.97343.25
10/06/2020342.06346.36336.22337.43
10/07/2020341.78344.65340.34343.9
10/08/2020345.01347.69344.24345.15
10/09/2020347.99353.36347352.39
10/12/2020355355350.82352.04
10/13/2020351.43351.5345.02345.84
10/14/2020345.76347.19341.19342.7
10/15/2020338.3339.61332.82338.57
10/16/2020340344.98339.23339.4
10/19/2020340.12341.3330.43331.67
10/20/2020333.04336.8331.68331.72
10/21/2020332.49336.32331.3333.42
10/22/2020333.37335.38329.25333.6
10/23/2020335.69335.69328.31329.61
10/26/2020326.41327.24314.23318.06
10/27/2020318.9319.56312.36317.11
10/28/2020301.69302288.6291.38
10/29/2020293.2295.3287.55293.18
10/30/2020289.85291.85281.2288.64
11/02/2020294.24294.84288.12289.97
11/03/2020294.45300.34291.78295.39
11/04/2020305.09312.72302.24307.2
11/05/2020315.14319.35313.58316.53
11/06/2020315.98316.49310.09313.64
11/09/2020346.92357340.9344.56
11/10/2020339.99345.86333.44334.78
11/11/2020337.41337.7331.07332.39
11/12/2020329.06333.09326.3328.29
11/13/2020330.3336.11327.34335.03
11/16/2020341.8342.65333.17335.45
11/17/2020333.17337.77330.72336.5
11/18/2020336.53340.95334.86335.94
11/19/2020335.49339.16331.42333.88
11/20/2020334.78335.16323323
11/23/2020326.21333.2324.37332.04
11/24/2020336.91344.11334.12342.39
11/25/2020343.71343.71339.34341.32
11/27/2020342.83342.88337.61339.07
11/30/2020337.66338.05330.18336.51
12/01/2020339.67342.63337.62338.88
12/02/2020336.78340.24334340.22
12/03/2020338.56342.32334.12335.14
12/04/2020336.92344.35335.8344.35
12/07/2020343.36347.99340.05340.96
12/08/2020338.28342.83336.7340.79
12/09/2020340.41341.71334.69336.85
12/10/2020334.65335.54331.19331.52
12/11/2020327.09331.57325.53327.42
12/14/2020329338.75327.59331.15
12/15/2020333.16335.22327.62333.65
12/16/2020333.96334329.25332.1
12/17/2020334.54338.33333.4336.9
12/18/2020336.51341.6334.35340.33
12/21/2020333.21336.15327.24334.37
12/22/2020334.16335.22331.6332.24
12/23/2020334.13335.21329.03329.23
12/24/2020330.65336.37330.35336
12/28/2020337.86345.59336.87344.47
12/29/2020347.78348.75344.76346.66
12/30/2020348.68357.82347.21355.55
12/31/2020355.03359.41353.25356.94