MA - Mastercard Inc
Close
493.23
0 0%
Share volume: 953,225
Last Updated: Tue 24 Dec 2024 06:00:25 PM CET
Financial Transactions Processing, Reserve, and Clearinghouse Activities :
-0.28%
PREVIOUS CLOSE
CHG
CHG%
$493.23
35.11
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/23/2024 | $525.83 | $525.83 | $529.40 | $529.40 | $521.13 | $521.13 | $528.96 | $528.96 | 2,270,286 | $2,098,088.00 |
| 12/20/2024 | $522.87 | $522.87 | $532.08 | $532.08 | $519.42 | $519.42 | $528.03 | $528.03 | 7,317,151 | $6,498,450.00 |
| 12/19/2024 | $524.16 | $524.16 | $529.22 | $529.22 | $522.20 | $522.20 | $523.28 | $523.28 | 3,050,813 | $3,050,813.00 |
| 12/18/2024 | $530.32 | $530.32 | $537.13 | $537.13 | $519.71 | $519.71 | $519.96 | $519.96 | 3,190,277 | $3,190,277.00 |
| 12/17/2024 | $529.40 | $529.40 | $531.78 | $531.78 | $524.87 | $524.87 | $531.01 | $531.01 | 4,056,007 | $4,056,007.00 |
| 12/16/2024 | $532.00 | $532.00 | $535.00 | $535.00 | $529.00 | $529.00 | $530.31 | $530.31 | 2,923,016 | $2,923,016.00 |
| 12/13/2024 | $534.17 | $534.17 | $534.68 | $534.68 | $528.91 | $528.91 | $529.00 | $529.00 | 1,608,196 | $1,608,196.00 |
| 12/12/2024 | $536.29 | $536.29 | $536.75 | $536.75 | $531.97 | $531.97 | $532.41 | $532.41 | 1,860,815 | $1,860,815.00 |
| 12/11/2024 | $529.19 | $529.19 | $535.89 | $535.89 | $527.27 | $527.27 | $534.45 | $534.45 | 2,181,241 | $2,181,241.00 |