Historical Data for Mastercard Incorporated (MA)

$ 294.91   0.65 (+0.22%) Volume: 2.9m 6:30 PM EDT 22-May-2020
After Hours:  $ 295.20   0.29 (+0.10%) Volume: 230.1k 7:58 PM EDT 22-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/22/20 295.06 296.80 293.011 294.91 2.9m 0.65 0.22% 294.91 853.09m 42,704
05/21/20 299.37 299.933 292.75 294.26 3.94m -4.54 -1.52% 294.26 1.17b 55,311
05/20/20 295.75 301.15 295.39 298.80 4.59m 8.07 2.78% 298.80 1.37b 59,518
05/19/20 289.17 297.82 287.49 290.73 5.21m 0.83 0.29% 290.73 1.53b 76,711
05/18/20 285.46 292.0884 285.00 289.90 6.04m 10.96 3.93% 289.90 1.75b 77,945
05/15/20 276.04 279.14 273.29 278.94 3.81m 1.63 0.59% 278.94 1.06b 47,657
05/14/20 270.20 277.56 263.96 277.31 6.29m 8.15 3.03% 277.31 1.71b 78,733
05/13/20 272.30 276.07 264.19 269.16 4.79m -2.95 -1.08% 269.16 1.29b 68,306
05/12/20 280.45 282.33 272.11 272.11 4.02m -9.12 -3.24% 272.11 1.11b 56,638
05/11/20 279.50 282.81 277.63 281.23 4.06m -1.21 -0.43% 281.23 1.14b 47,527
05/08/20 283.40 283.42 279.50 282.44 3.22m 3.97 1.43% 282.44 905.42m 47,587
05/07/20 277.81 282.45 277.24 278.47 4.37m 6.03 2.21% 278.47 1.22b 56,702
05/06/20 276.96 276.96 271.55 272.44 3.26m -1.54 -0.56% 272.44 892.49m 47,421
05/05/20 276.84 277.85 273.30 273.98 3.93m 4.72 1.75% 273.98 1.08b 54,286
05/04/20 265.50 270.07 263.01 269.26 3.75m 0.52 0.19% 269.26 1b 54,952
05/01/20 268.70 273.9899 267.2134 268.74 5.07m -6.23 -2.27% 268.74 1.37b 69,489
04/30/20 278.43 281.63 273.41 274.97 5.89m -8.72 -3.07% 274.97 1.63b 76,067
04/29/20 278.45 285.00 276.2571 283.69 8.5m 19.09 7.21% 283.69 2.4b 109,565
04/28/20 270.40 272.65 262.96 264.60 4.34m -0.52 -0.20% 264.60 1.16b 63,795
04/27/20 260.22 265.7156 259.51 265.12 4.1m 6.36 2.46% 265.12 1.08b 57,054