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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 357.9643
CLOSE 357.5877

Low

LOW 306

High

HIGH 401.5
DATEOPENHIGHLOWCLOSE
01/04/2021358358.13347.36351.49
01/05/2021348.8353345.44347.42
01/06/2021350.42354.03344.56347.55
01/07/2021348.95352.37348.38349.86
01/08/2021351.36354.98349.49353.85
01/11/2021352.11353.42347.79348.2
01/12/2021347.08348336.03342.92
01/13/2021349.61349.76344.23346.33
01/14/2021348.69349.58326.69326.93
01/15/2021327.54329.69321.88323.26
01/19/2021326.99329.13324.66325.94
01/20/2021329.99337.93329.13334.91
01/21/2021334.41336.86331.75334.44
01/22/2021330.39335.15328.91328.99
01/25/2021327.51329.95317.23329.19
01/26/2021330330.54325.82327.7
01/27/2021320.36323313.12315.49
01/28/2021327.09329321.98324.28
01/29/2021323.8325.68312.38316.29
02/01/2021320.91323.52317.58321.56
02/02/2021323.45336.16323.45334.37
02/03/2021333.84336331.07332.82
02/04/2021335.37343.25335.06340.83
02/05/2021342.52344.33337.39338.75
02/08/2021340341.49335.53337.03
02/09/2021335.95336.22330333.44
02/10/2021335335.47332.25334.21
02/11/2021345.5349.59340.25342.87
02/12/2021341.33343.12336.7341
02/16/2021343.2344338.07341.21
02/17/2021339.04340.38335.84337.33
02/18/2021334.49339.95332.84338.46
02/19/2021338.44339331333.17
02/22/2021330344.12328.77340.66
02/23/2021340.65354.28338.41350.42
02/24/2021352.87368.79350.57367.32
02/25/2021364.56367.32352.21354.57
02/26/2021357.08359.39347.12353.85
03/01/2021360.68366.45359.18362.9
03/02/2021362366.61359.34362.82
03/03/2021360365.43355.45360.25
03/04/2021360.1361.63344.68349.5
03/05/2021354.92361.79346.42360.88
03/08/2021362.4382.46361.79371.33
03/09/2021375387.32372.72376.52
03/10/2021376.6384373381.7
03/11/2021385.5389.5382.6384.38
03/12/2021381.14383.93379.24382.71
03/15/2021383.31387.86378.64381.76
03/16/2021382.7385.28378.69382.38
03/17/2021381.85385.1375.87378.68
03/18/2021375.03375.48365.04367
03/19/2021364.8366.28350.14356.51
03/22/2021355.94361.65354358.4
03/23/2021359.3359.3353.51355.27
03/24/2021357.08364.99356359.65
03/25/2021358.01359.47354.15358.36
03/26/2021359.93366.61357.26366.14
03/29/2021364.24365.35358.61362.91
03/30/2021360.78364.57357.1358.2
03/31/2021359.59361.5355.78356.05
04/01/2021357.04363.4355.24363.3
04/05/2021366.8370.52364.34368.32
04/06/2021364.9370.75362.5369.57
04/07/2021369.14373.96369371.08
04/08/2021373379.31372.75377.74
04/09/2021376.08380.35374.44380.08
04/12/2021378.08380.94376.18379.84
04/13/2021379.06380.1376.8378.13
04/14/2021377380.95375.6378.32
04/15/2021381.17387.37380.97386.49
04/16/2021389389.1383.67386.17
04/19/2021384.9387.74381.32382.16
04/20/2021380.19381.31373.56376.63
04/21/2021378.59384.1376.67383.1
04/22/2021383.08389.5381.99383.36
04/23/2021384.35389.88383.46387.06
04/26/2021387.83392.94387.1387.47
04/27/2021388.22390.43386.14389.07
04/28/2021390.7401.5390.7395.65
04/29/2021391.5392.39383.81388.95
04/30/2021382.86385375.61382.06
05/03/2021385.47386.87376.85379.4
05/04/2021377.07378.21371.58375.91
05/05/2021377.93377.93368.03369.14
05/06/2021371.14375.73365.7375.48
05/07/2021377.26378.64373.56375.4
05/10/2021375.79376365.41366.34
05/11/2021361.01368.93359.27367.61
05/12/2021364.75365.38355.64356.62
05/13/2021359.33362.84357.92360.02
05/14/2021363.03364.71361.49363.91
05/17/2021362.3364.06358.06363.3
05/18/2021367369.84362.88363.07
05/19/2021357.33361.15355.37360.98
05/20/2021362.94369.41362.49367.7
05/21/2021369.14372.53367.46367.6
05/24/2021370.08373.74369.64372.38
05/25/2021373.13373.75366.82367.22
05/26/2021369369.91362.05362.65
05/27/2021364.55366.4360.54362
05/28/2021363.5365.41360.42360.58
06/01/2021364.48365.4359.54359.79
06/02/2021363.53371.17362.88366.85
06/03/2021363.36366.69361.73361.82
06/04/2021364.31366.63363.7366.02
06/07/2021367.8371.35363.28364.08
06/08/2021365367.68363.23365.26
06/09/2021366.94369.32363.33363.33
06/10/2021364.69365.64361.96364.3
06/11/2021365.54366.85363.8365.5
06/14/2021366366.63362.1366.52
06/15/2021367.34368.75362.74368.12
06/16/2021369.38369.38361.3363.82
06/17/2021363.5369.15361.23367.29
06/18/2021362.12370.38362367.42
06/21/2021368.62376.45366.2373.09
06/22/2021373.99378.76372.02378.04
06/23/2021378378.72374.29375.14
06/24/2021379380.06372.9374.75
06/25/2021375.45379.65373.33379.61
06/28/2021380.92380.92365.12367.68
06/29/2021369.01371.39367.91368
06/30/2021367.95370.17364.27365.09
07/01/2021366.05371.21365.6370.71
07/02/2021372.69375.49372.15375.03
07/06/2021376.65378.24371.5376.12
07/07/2021376.79378.15372.45373.92
07/08/2021367.5370.59365.65370.19
07/09/2021371.85373.48369.89372.94
07/12/2021375376.07372.08375.56
07/13/2021375.55386.64375.55383.71
07/14/2021382.98391.63382.98390.8
07/15/2021390.14393.3387.45390.23
07/16/2021393.15393.46385.33387.12
07/19/2021378378.6363.37365.45
07/20/2021367376.6365.27374.39
07/21/2021376.03380.9375.05380.06
07/22/2021380.3382.86377.05382.16
07/23/2021385.09394.5385.09393.26
07/26/2021391.67392.89388.27392.8
07/27/2021390395.28385.89390.27
07/28/2021391.62391.73382.33383.44
07/29/2021387.5394.74387.5388.81
07/30/2021389389383.08385.94
08/02/2021389.3389.98373.8375.26
08/03/2021376.66376.67359.57367.6
08/04/2021367.28369.26363.43368.01
08/05/2021368.2371.96367371.94
08/06/2021371.42375.5371374.53
08/09/2021374.19374.5368.89370.68
08/10/2021372.29372.75364.11367.84
08/11/2021368.55369.96363.75364.24
08/12/2021362.57363.22357.85361.98
08/13/2021362.26363.5360.63362.75
08/16/2021360.5363.81356.62363.56
08/17/2021362364.46359.79363.23
08/18/2021361.18365.68360.59360.95
08/19/2021356.9360.14354.72357.31
08/20/2021357.36358.32353.33354.99
08/23/2021357.47362.24356.75361.01
08/24/2021363.03366.1361.47361.78
08/25/2021361.96362.4358.5359.1
08/26/2021358358.2351.8352.86
08/27/2021352.46356.5351.65355.73
08/30/2021354.8358.04352.25353.05
08/31/2021352.94355.22344.68346.23
09/01/2021347.38352.05347.3349.57
09/02/2021350.51350.54339.33341.28
09/03/2021339.93344.14338.93340.23
09/07/2021344.89348343.02344.71
09/08/2021345352345351.04
09/09/2021350.71353.64349.92351.41
09/10/2021354.93355347.02347.39
09/13/2021350351.99346.36347.82
09/14/2021349.68349.88345.25345.8
09/15/2021347347.53342.76344.75
09/16/2021345.41347.68344.69346.31
09/17/2021344346340.77343.04
09/20/2021338.32341.11335.62339.69
09/21/2021342.2343.18337.28337.38
09/22/2021339.3343.87338.54343.41
09/23/2021345.74354.79345.2354.07
09/24/2021354.03359.93352.76358.16
09/27/2021357.05362.59355.16356.77
09/28/2021355.5356349.05351.18
09/29/2021352.81357.18352.41353.19
09/30/2021354.74356347.4347.68
10/01/2021349.83363.18347.16360.18
10/04/2021359.93360.65339.34344.2
10/05/2021347.56348.57342.93343.21
10/06/2021340.01348.88339.11348.69
10/07/2021349357.9349353.91
10/08/2021356360.37354.21354.96
10/11/2021353.95354.88346.9347.15
10/12/2021348.65350344.62345.34
10/13/2021346.25349.5336.98342.35
10/14/2021343.84345.81340.83344.58
10/15/2021349356.61347.74356
10/18/2021353.96359.94350.23358.44
10/19/2021358.4362.29357.61362.1
10/20/2021361.7362.49356356.77
10/21/2021354.6356.38347.27356.21
10/22/2021356.68361.64354.9358.67
10/25/2021362.46364.3358.79360.86
10/26/2021363.38367.35356.81357.32
10/27/2021348351.12333.8335.72
10/28/2021344.17350.49328.87333.03
10/29/2021331.24338.15331.11335.52
11/01/2021335.25340.9332.88334.05
11/02/2021335.13335.77326.7328.48
11/03/2021328.5329.58323.34329.43
11/04/2021331.07338.63329.33335.43
11/05/2021342.44350.16341348.79
11/08/2021348.01353.15347.66349.67
11/09/2021350350.2339.65344.65
11/10/2021350.1359.62349.5357.94
11/11/2021358.38359.64352.57354.34
11/12/2021356.06363.84355.93363.5
11/15/2021365.14371.13360.66361.36
11/16/2021364.77371.07362369.56
11/17/2021359.58368351.22359.17
11/18/2021360.73362.48344.58348.22
11/19/2021346346.65339.13339.72
11/22/2021339.8341.48319.76321.3
11/23/2021324.96329.69321.69329
11/24/2021326.95340.36325.02340
11/26/2021321.58326.87319324.17
11/29/2021330.01331.82318.25323.01
11/30/2021318320.76310.11314.92
12/01/2021320.78322.02306306.28
12/02/2021309.59322.2308.99320.2
12/03/2021320.24322.69314322.11
12/06/2021324.75336.76322333.33
12/07/2021337.3342.42337.3339.51
12/08/2021339.23344.03334.1342.34
12/09/2021340.05346.53339.01344.52
12/10/2021347350.25344.83349.92
12/13/2021349.19349.53340.33345.31
12/14/2021345.32348.21337.86340.55
12/15/2021340346.59335.53346.35
12/16/2021351.7353.77345.12352.92
12/17/2021349.19352.79344.12349.31
12/20/2021341.24343.53336.23337.02
12/21/2021340.33352339.37350.74
12/22/2021346.58358.62346.58357.48
12/23/2021357.54362.47355360.58
12/27/2021360361.08355.6360.31
12/28/2021358.79364.14358.41360.78
12/29/2021361.78363.15360.19361.29
12/30/2021362364.65359.11360.99
12/31/2021357.95363.38356.78359.32