Mastercard Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	295.15	311.20	295.15	309.35	300.45	3,419
2021-11-09	302.00	302.50	293.65	296.20	287.68	2,159
2021-11-08	301.80	304.70	300.25	301.05	292.39	1,480
2021-11-05	290.60	301.80	290.45	301.70	293.02	2,862
2021-11-04	285.20	290.65	285.20	287.55	279.28	1,552
2021-11-03	284.90	285.00	279.20	283.30	275.15	2,344
2021-11-02	288.00	289.05	282.90	284.30	276.12	1,913
2021-11-01	289.00	293.65	288.45	292.60	284.18	2,117
2021-10-29	284.55	290.60	284.55	290.60	282.24	1,382
2021-10-28	291.40	300.35	284.95	287.15	278.89	5,595
2021-10-27	304.90	305.35	289.25	289.25	280.93	2,085
2021-10-26	312.00	316.00	310.55	311.80	302.83	1,250
2021-10-25	307.50	313.65	307.50	311.15	302.20	1,224
2021-10-22	306.15	309.55	305.30	305.75	296.95	1,484
2021-10-21	305.95	306.55	299.00	303.60	294.87	608
2021-10-20	311.30	311.95	305.90	307.30	298.46	919
2021-10-19	308.05	311.15	307.30	310.80	301.86	1,129
2021-10-18	305.65	306.95	302.30	306.30	297.49	940
2021-10-15	298.65	307.50	297.80	305.35	296.57	1,061
2021-10-14	296.70	298.20	294.20	296.25	287.73	941

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.