Historical Data for Mastercard Incorporated (MA)

$ 278.27   -0.29 (-0.10%) Volume: 2.7m 4:10 PM EDT Oct 16, 2019
After Hours:  $ 278.40   0.13 (+0.05%) Volume: 140.85k 5:22 PM EDT Oct 16, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/16/19 277.10 279.03 274.80 278.27 2.69m -0.29 -0.10% 278.27 745.42m 34,650
10/15/19 277.21 279.96 275.96 278.56 3.01m 2.18 0.79% 278.56 837.65m 33,500
10/14/19 277.56 278.56 275.56 276.38 2.05m 0.47 0.17% 276.38 566.14m 23,284
10/11/19 276.20 280.00 275.12 275.91 3.51m 2.08 0.76% 275.91 973.4m 45,643
10/10/19 271.56 274.71 271.26 273.83 2.23m 1.59 0.58% 273.83 609.13m 28,791
10/09/19 269.96 273.14 269.50 272.24 2.18m 5.17 1.94% 272.24 591.92m 30,143
10/08/19 269.82 271.08 266.59 267.07 2.83m -4.7901 -1.76% 267.07 759.5m 40,776
10/07/19 271.31 273.50 270.4118 272.19 2.87m -1.8677 -0.68% 271.8601 781.87m 32,584
10/04/19 269.51 274.48 269.16 274.06 2.69m 5.763 2.15% 273.7278 734.03m 36,399
10/03/19 264.25 268.54 260.41 268.29 3.95m 3.8054 1.44% 267.9648 1.05b 46,694
10/02/19 268.16 268.94 262.52 264.48 4.64m -6.4522 -2.38% 264.1594 1.23b 59,225
10/01/19 271.49 273.65 270.04 270.94 3.07m -0.629236 -0.23% 270.6116 833.87m 42,305
09/30/19 270.99 272.07 269.32 271.57 3.26m 2.437 0.91% 271.2409 884.23m 34,875
09/27/19 275.39 275.63 267.69 269.13 3.24m -4.7542 -1.74% 268.8038 875.16m 40,148
09/26/19 273.23 275.44 272.63 273.89 2.93m 1.1386 0.42% 273.558 803.91m 33,667
09/25/19 270.25 272.99 266.61 272.75 4.1m 1.628 0.60% 272.4194 1.11b 53,887
09/24/19 275.63 277.44 269.06 271.12 4.12m -2.0275 -0.74% 270.7914 1.12b 54,378
09/23/19 270.30 273.74 270.00 273.15 3.11m 1.9776 0.73% 272.8189 846.01m 29,497
09/20/19 277.79 278.59 270.91 271.17 5.58m -4.7343 -1.72% 270.8413 1.53b 48,588
09/19/19 275.96 278.145 274.8519 275.91 2.63m 0.809018 0.29% 275.5756 725.96m 35,816
09/18/19 276.77 276.845 270.44 275.10 2.98m -1.1486 -0.42% 274.7666 816.9m 38,288
09/17/19 274.55 278.63 273.9517 276.25 2.95m 2.1674 0.79% 275.9152 814.66m 35,747
09/16/19 273.47 275.76 272.71 274.08 2.75m -2.2373 -0.81% 273.7478 753.58m 32,073