MA: Mastercard Incorporated Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 385.2571

CLOSE 385.5286

Low

LOW 340.21

High

HIGH 428.36

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	349.96	354.66	343.94	346.8
01/04/2023	351.39	356.98	349.69	355.15
01/05/2023	356.12	357.56	351.27	351.77
01/06/2023	357.31	368.72	355.32	367.67
01/09/2023	371.63	375	369.56	370.97
01/10/2023	368.81	371.68	367.21	371.01
01/11/2023	372.62	377.92	371.26	377.86
01/12/2023	377.86	381.13	376.92	379.81
01/13/2023	375.06	377.87	374.31	375.52
01/17/2023	375	378.33	373.98	375
01/18/2023	374.51	375.81	368.5	368.92
01/19/2023	364.6	370.8	363.6	367.94
01/20/2023	370.23	376.62	369.4	376.28
01/23/2023	376.74	381.38	376.36	378.57
01/24/2023	390	390	375.22	380.01
01/25/2023	375.1	382.56	375.1	382.39
01/26/2023	383.41	384.11	373	377.24
01/27/2023	376.19	380.52	373.38	374.03
01/30/2023	369.46	373.74	369.4	371.12
01/31/2023	369.99	372.48	367.02	370.6
02/01/2023	368.57	376.78	367	374.08
02/02/2023	379.52	380.47	372.8	374.94
02/03/2023	370.8	378.22	370.49	373.91
02/06/2023	370	374.33	369.05	372.97
02/07/2023	371.51	377.07	368.84	375.06
02/08/2023	373.17	375.79	370.14	370.35
02/09/2023	373.3	374.57	369.25	370.42
02/10/2023	369.64	370.25	362.92	366.83
02/13/2023	368.56	371.14	367.07	370.83
02/14/2023	369.58	373.41	367.73	369.96
02/15/2023	366.28	369.8	365.01	369.64
02/16/2023	364.9	373.08	364.9	367.55
02/17/2023	364.06	366.7	359.8	361.13
02/21/2023	356.76	361.77	355.19	355.96
02/22/2023	355.36	357.74	353.21	354.97
02/23/2023	357.74	357.74	351.66	355.53
02/24/2023	350.82	354	349.59	353.12
02/27/2023	355.64	358.03	354.82	355.48
02/28/2023	354.81	357.8	353.24	355.29
03/01/2023	354	355.31	349.39	353.5
03/02/2023	353.63	356.62	351.69	355.57
03/03/2023	358.12	361.69	357.09	361.5
03/06/2023	361.82	368.53	361.26	366.93
03/07/2023	367.17	369.15	359.55	359.94
03/08/2023	358.61	361.7	357.28	359.03
03/09/2023	359.25	364.02	353.91	354.44
03/10/2023	352.41	353.05	345.23	347.11
03/13/2023	343.63	349.86	340.21	344.71
03/14/2023	351	356.11	348.56	352.82
03/15/2023	346.05	348.4	343.64	348.08
03/16/2023	346.62	348.69	340.28	348
03/17/2023	350.25	351.94	346.86	349.66
03/20/2023	348	353.84	347.34	349.32
03/21/2023	354.37	356.2	350.83	354.57
03/22/2023	354.61	360	351.03	351.03
03/23/2023	352.41	359.86	351.84	354.37
03/24/2023	350.45	352.42	346.31	351.63
03/27/2023	355.57	357.89	354.28	354.62
03/28/2023	355.56	355.9	352.8	354.33
03/29/2023	357.38	360.03	355.82	359.53
03/30/2023	360.95	362.59	358.24	359.26
03/31/2023	361.13	363.65	360.38	363.41
04/03/2023	362.61	366.66	361.75	366.47
04/04/2023	366.8	369.12	363.38	363.9
04/05/2023	363.48	365.13	361.61	363.79
04/06/2023	361.21	362.04	355.97	361.47
04/10/2023	359.71	360.93	357.58	360.14
04/11/2023	363.42	365.19	361.16	364.13
04/12/2023	366.08	368.6	361.03	361.78
04/13/2023	363.82	369.75	363.39	369.65
04/14/2023	370	373.39	369.11	372.43
04/17/2023	373.36	374.1	368.39	372.76
04/18/2023	373.95	373.95	369.96	372.32
04/19/2023	372.99	374.15	371.16	372.8
04/20/2023	371.45	375.19	369.69	375
04/21/2023	375.72	377.43	373.26	375.24
04/24/2023	375.15	377.64	373.62	374.73
04/25/2023	373.5	374.58	368.32	368.53
04/26/2023	369.64	372.22	366.09	366.76
04/27/2023	366.58	374.98	361	373.67
04/28/2023	372.53	381.93	371.51	380.03
05/01/2023	380.49	382.46	378.96	379.86
05/02/2023	377.77	378.84	370.94	376.03
05/03/2023	376.67	379.55	374.33	374.9
05/04/2023	374.5	376.85	372.14	376.12
05/05/2023	380.57	385.15	378.24	384.66
05/08/2023	384.01	387.46	383.77	385.51
05/09/2023	383.88	386.17	382.7	382.94
05/10/2023	385.99	386.76	377.65	382.54
05/11/2023	382.21	385.72	379.26	383.39
05/12/2023	384.49	385.02	378.8	381.92
05/15/2023	381.87	383.66	380.53	383.41
05/16/2023	382.6	383.6	377.32	380.24
05/17/2023	382.2	387.52	379.13	387
05/18/2023	387.11	392.02	385.81	392.02
05/19/2023	392	392.2	385.14	385.57
05/22/2023	384.99	387.37	384.18	384.53
05/23/2023	381.52	382.03	370.44	373.75
05/24/2023	369.37	369.61	365.58	368.5
05/25/2023	367.91	370.99	364.91	370.04
05/26/2023	371	375.68	370.05	374.37
05/30/2023	376.28	376.63	366.2	367.5
05/31/2023	365	365.7	357.85	365.02
06/01/2023	367.16	371.09	366.05	370.88
06/02/2023	374.59	375.82	372.15	373.73
06/05/2023	372.75	373.03	368.53	370.52
06/06/2023	372.95	380.38	371.81	379.96
06/07/2023	379.29	380.5	368.26	371.39
06/08/2023	369.36	369.77	365.85	367.59
06/09/2023	370.46	372.11	367.76	369.22
06/12/2023	370.67	375.97	369.94	375.31
06/13/2023	375.31	377.18	369.81	371.38
06/14/2023	372.93	378.08	372.02	374.76
06/15/2023	373.27	379.57	370.52	379.04
06/16/2023	381.61	382.9	376.16	376.53
06/20/2023	375.01	379.51	373.75	374.62
06/21/2023	373.96	378.39	373.66	376.14
06/22/2023	375.11	378.48	373.95	377.8
06/23/2023	374.98	381.12	373.22	379.81
06/26/2023	378.06	379.99	375.35	377.42
06/27/2023	380.34	382.84	379.01	381.79
06/28/2023	381.19	381.4	378.67	380.23
06/29/2023	380.85	388.01	380.5	387.67
06/30/2023	388.1	395.17	388.1	393.3
07/03/2023	391.34	394.31	388.68	393.96
07/05/2023	388.81	395.25	387.13	394.73
07/06/2023	393.83	394.21	389.74	393.14
07/07/2023	390.66	392.45	388.4	388.68
07/10/2023	388.48	393.43	388.01	392.16
07/11/2023	393.62	398.46	392.34	397.8
07/12/2023	399	403.17	398.71	400.69
07/13/2023	403	403.24	400.46	400.56
07/14/2023	402.12	403.49	400.3	402.51
07/17/2023	401.95	404	401.12	402.2
07/18/2023	400.42	401.94	395.21	398.16
07/19/2023	398	399.85	396.31	398.27
07/20/2023	397.14	399.72	395.55	398.06
07/21/2023	398.67	401.51	397.42	397.49
07/24/2023	397.48	404.91	396.61	404.79
07/25/2023	403.37	404.86	401	401.28
07/26/2023	399.18	403.31	395.75	402.41
07/27/2023	405.19	405.19	393.95	394.5
07/28/2023	397.96	398	388.88	392.96
07/31/2023	393.97	396.08	392.47	394.28
08/01/2023	393.78	397.3	392.36	397.07
08/02/2023	393.88	394.21	389.58	390.02
08/03/2023	387.56	393.44	386.42	393.01
08/04/2023	391.61	396.09	390.07	391.35
08/07/2023	393	397.75	393	396.87
08/08/2023	396.18	396.38	390.13	393.19
08/09/2023	393.86	396.79	391.87	393.67
08/10/2023	396.46	400.63	395.71	397.14
08/11/2023	395.75	396.67	392.81	394.98
08/14/2023	396.45	399.23	394.61	398.58
08/15/2023	397.49	397.49	393.59	394.45
08/16/2023	393.44	399.2	393.12	394.37
08/17/2023	396.14	396.21	390.99	392.62
08/18/2023	389.82	393.84	388.83	392.17
08/21/2023	393.21	394.99	391.02	393.2
08/22/2023	395	398.77	393.68	397.84
08/23/2023	399.27	401.92	398.36	401.06
08/24/2023	401.59	404	397.5	397.67
08/25/2023	400.65	404.62	399	402.89
08/28/2023	404	407.8	403.15	407.44
08/29/2023	407.42	412.19	406.59	411.65
08/30/2023	414.78	417.78	413.52	413.91
08/31/2023	414.21	416.29	411.78	412.64
09/01/2023	413.84	416.51	412.49	415.57
09/05/2023	413.35	415.4	409.7	411.5
09/06/2023	410.78	413.38	408.89	413.18
09/07/2023	411.92	416.13	411.73	414.62
09/08/2023	415	416.33	413.86	414.84
09/11/2023	416.85	417.59	414.64	416.69
09/12/2023	415.95	417.65	415.25	416.27
09/13/2023	416.17	418.41	414.97	416.3
09/14/2023	418.3	418.6	407.78	413.34
09/15/2023	411.86	418.3	411.14	414.31
09/18/2023	413.88	417.89	413.04	417.13
09/19/2023	416.96	417.1	411.1	413.53
09/20/2023	413.77	415.85	410.08	410.52
09/21/2023	408.34	408.77	402.1	403.36
09/22/2023	404.39	406.85	401.56	402.22
09/25/2023	400.6	403.23	399.84	402.49
09/26/2023	400	400.85	393.61	395.38
09/27/2023	396.21	397.03	391.48	395.48
09/28/2023	395.83	401.35	395.37	399.44
09/29/2023	402.03	402.18	394.25	395.91
10/02/2023	393.6	396.36	392.45	395.85
10/03/2023	394.5	397.86	388.97	391.06
10/04/2023	392	394.47	388.58	393.76
10/05/2023	390.39	394.72	390	394.2
10/06/2023	393.23	401	390.5	397.97
10/09/2023	394.46	396.5	389.58	394.74
10/10/2023	395.54	402.72	393.85	400.37
10/11/2023	403.25	405.13	397.36	399.81
10/12/2023	403.8	405.34	397.32	399.9
10/13/2023	398.81	402.14	395.08	398.03
10/16/2023	400.24	404.43	398.78	401.16
10/17/2023	399.64	403.61	398.45	401.77
10/18/2023	399.11	401.37	392.56	393.21
10/19/2023	393.85	394.83	385.5	387.87
10/20/2023	387.87	389.99	384.17	384.41
10/23/2023	382.31	387.86	381	383.67
10/24/2023	385.5	389.43	383.87	386.91
10/25/2023	384	388.63	382.24	386.31
10/26/2023	371.02	375.55	363.04	364.59
10/27/2023	366.49	368.29	359.77	364.08
10/30/2023	366.52	373.23	364.72	372.42
10/31/2023	373.32	377.68	373.11	376.35
11/01/2023	378.67	380.4	375.04	377.82
11/02/2023	380.3	383.04	378.49	382.69
11/03/2023	385	388.44	383.73	386.05
11/06/2023	387.1	388.25	384.21	386.16
11/07/2023	386	389.59	384.3	388.87
11/08/2023	387.11	391.37	387	389.7
11/09/2023	390.96	391.45	387.27	387.96
11/10/2023	390.04	395.09	386.74	394.38
11/13/2023	394.35	395.63	393.02	394.35
11/14/2023	397.18	401.68	396.75	397.65
11/15/2023	397.47	399.28	394.76	396.83
11/16/2023	398.01	399.95	395.55	397.1
11/17/2023	399.97	401.12	397.91	400.3
11/20/2023	400.72	405.2	398.26	404.4
11/21/2023	405.72	410.35	405.69	408.95
11/22/2023	412.26	412.85	410.15	410.33
11/24/2023	412.49	412.97	410.53	412.5
11/27/2023	411	412.72	408.25	408.97
11/28/2023	409.08	410.64	407.46	409.01
11/29/2023	411.01	412.08	409.42	409.82
11/30/2023	410.1	414.16	408.78	413.83
12/01/2023	412.89	416.6	411.57	414.36
12/04/2023	413.83	414.85	408.03	408.23
12/05/2023	407.09	409.05	404.32	408.69
12/06/2023	411.43	413.82	407.16	410.38
12/07/2023	412.07	413.57	409.99	413.15
12/08/2023	412.22	413.67	409.23	412.16
12/11/2023	412.46	416.17	412.38	415.71
12/12/2023	417	421	414.7	420.75
12/13/2023	421.86	426.37	419.15	424.68
12/14/2023	425.01	425.85	415.9	418.56
12/15/2023	412.62	419.26	411.6	418.57
12/18/2023	419.53	425.09	419.53	424.43
12/19/2023	424.05	426.68	422.52	425.47
12/20/2023	425.08	427.61	419.24	419.45
12/21/2023	421.79	423.9	420.61	423.44
12/22/2023	424.75	427.17	422.96	424.1
12/26/2023	425	425.72	422.95	423.67
12/27/2023	423	425.01	422.96	424.36
12/28/2023	423.77	428.36	423.68	426.32
12/29/2023	426.68	428.35	424.27	426.51

Menu

Create your free account now!

MA: Mastercard Incorporated Historical Data

2023 Historical Chart

Average

Low

High