Advertisement

U.S. Markets closed

S&P Futures
5,877.75
+31.75(+0.54%)
Dow Futures
42,513.00
+192.00(+0.45%)
Nasdaq Futures
20,634.75
+136.00(+0.66%)
Russell 2000 Futures
2,234.30
+12.80(+0.58%)
Crude Oil
68.37
-3.41(-4.75%)
Gold
2,739.50
-15.10(-0.55%)

Mastercard Incorporated (MA.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD

32.01

-0.22

(-0.68%)

At close: 03:59PM EDT

Advertisement

Time Period:

Oct 27, 2023 - Oct 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	32.23	32.23	31.95	32.01	32.01	4,819
Oct 24, 2024	32.45	32.45	32.12	32.23	32.23	2,750
Oct 23, 2024	32.41	32.45	32.35	32.42	32.42	6,369
Oct 22, 2024	32.25	32.42	32.22	32.37	32.37	8,153
Oct 21, 2024	32.70	32.75	32.46	32.51	32.51	10,633
Oct 18, 2024	32.45	32.68	32.39	32.59	32.59	8,435
Oct 17, 2024	32.71	32.71	32.25	32.44	32.44	4,980
Oct 16, 2024	32.08	32.44	32.08	32.43	32.43	10,026
Oct 15, 2024	31.97	32.11	31.83	32.03	32.03	8,778
Oct 11, 2024	31.45	31.72	31.41	31.71	31.71	4,413
Oct 10, 2024	31.60	31.60	31.29	31.40	31.40	7,775
Oct 09, 2024	31.53	31.58	31.28	31.55	31.55	17,816
Oct 08, 2024	31.12	31.40	31.08	31.40	31.40	12,605
Oct 07, 2024	31.29	31.44	30.98	31.02	31.02	11,585
Oct 04, 2024	31.38	31.46	31.14	31.42	31.42	11,291
Oct 03, 2024	31.30	31.33	31.13	31.27	31.27	5,350
Oct 02, 2024	31.47	31.47	30.91	31.27	31.27	4,782
Oct 01, 2024	31.25	31.44	31.16	31.28	31.28	4,273
Sep 30, 2024	31.15	31.20	31.03	31.20	31.20	6,048
Sep 27, 2024	31.08	31.26	31.03	31.19	31.19	12,389
Sep 26, 2024	31.01	31.09	30.93	31.03	31.03	6,247
Sep 25, 2024	30.39	30.86	30.39	30.86	30.86	15,707
Sep 24, 2024	31.26	31.26	30.56	30.77	30.77	20,234
Sep 23, 2024	31.11	31.41	31.11	31.41	31.41	10,395
Sep 20, 2024	30.87	31.14	30.85	31.11	31.11	255
Sep 19, 2024	31.58	31.58	30.79	31.15	31.15	34,502
Sep 18, 2024	31.47	31.55	31.24	31.24	31.24	4,075
Sep 17, 2024	31.50	31.64	31.50	31.60	31.60	8,619
Sep 16, 2024	31.18	31.47	31.15	31.44	31.44	5,476
Sep 13, 2024	31.19	31.35	31.09	31.17	31.17	15,515
Sep 12, 2024	30.62	31.09	30.57	31.05	31.05	4,014
Sep 11, 2024	30.48	30.79	30.20	30.73	30.73	9,177
Sep 10, 2024	30.73	30.84	30.50	30.84	30.84	7,266
Sep 09, 2024	30.44	30.89	30.44	30.75	30.75	19,085
Sep 06, 2024	30.30	30.30	30.02	30.06	30.06	9,425
Sep 05, 2024	30.21	30.25	29.91	30.16	30.16	30,186
Sep 04, 2024	30.62	30.65	30.44	30.50	30.50	4,012
Sep 03, 2024	30.55	30.72	30.35	30.44	30.44	16,850
Aug 30, 2024	30.54	30.60	30.34	30.56	30.56	79,806
Aug 29, 2024	30.02	30.44	30.01	30.39	30.39	4,331
Aug 28, 2024	30.06	30.06	29.65	29.85	29.85	3,042
Aug 27, 2024	29.77	30.02	29.69	30.02	30.02	3,918
Aug 26, 2024	29.66	29.73	29.57	29.63	29.63	3,441
Aug 23, 2024	29.57	29.58	29.22	29.46	29.46	5,725
Aug 22, 2024	29.66	29.72	29.58	29.61	29.61	4,160
Aug 21, 2024	29.55	29.62	29.37	29.60	29.60	17,701
Aug 20, 2024	29.66	29.69	29.46	29.66	29.66	34,501
Aug 19, 2024	29.69	29.69	29.48	29.50	29.50	7,014
Aug 16, 2024	29.63	29.71	29.50	29.62	29.62	6,971
Aug 15, 2024	29.32	29.64	29.32	29.62	29.62	16,898
Aug 14, 2024	28.94	29.10	28.89	29.12	29.12	2,611
Aug 13, 2024	29.00	29.06	28.89	29.06	29.06	3,511
Aug 12, 2024	28.92	28.97	28.74	28.82	28.82	3,283
Aug 09, 2024	28.74	28.97	28.74	28.89	28.89	3,280
Aug 08, 2024	28.48	28.83	28.48	28.82	28.82	9,384
Aug 07, 2024	28.38	28.87	28.38	28.46	28.46	10,478
Aug 06, 2024	28.14	28.77	27.98	28.33	28.33	21,349
Aug 02, 2024	29.17	29.50	28.98	29.23	29.23	36,544
Aug 01, 2024	29.43	29.43	29.07	29.24	29.24	30,899
Jul 31, 2024	29.07	29.77	29.01	29.38	29.38	22,009
Jul 30, 2024	28.19	28.35	28.08	28.35	28.35	8,107
Jul 29, 2024	27.84	27.99	27.62	27.99	27.99	6,865
Jul 26, 2024	27.41	27.88	27.41	27.73	27.73	7,279
Jul 25, 2024	27.37	27.67	27.21	27.22	27.22	6,193
Jul 24, 2024	27.49	27.56	27.16	27.40	27.40	9,462
Jul 23, 2024	28.31	28.31	27.96	27.98	27.98	16,536
Jul 22, 2024	28.39	28.39	28.09	28.37	28.37	9,522
Jul 19, 2024	28.32	28.33	28.12	28.13	28.13	16,136
Jul 18, 2024	28.50	28.76	28.41	28.46	28.46	9,936
Jul 17, 2024	28.40	28.61	28.38	28.61	28.61	21,555
Jul 16, 2024	28.22	28.28	27.88	28.14	28.14	42,711
Jul 15, 2024	27.85	28.12	27.85	28.11	28.11	8,844
Jul 12, 2024	27.71	27.99	27.71	27.85	27.85	8,836
Jul 11, 2024	27.23	27.72	27.23	27.68	27.68	26,792
Jul 10, 2024	27.58	27.64	27.17	27.50	27.50	57,190
Jul 09, 2024	28.15	28.29	28.06	28.18	28.18	11,468
Jul 08, 2024	28.36	28.49	28.20	28.27	28.27	5,884
Jul 05, 2024	28.40	28.50	28.20	28.51	28.51	16,106
Jul 04, 2024	28.73	29.00	28.46	28.93	28.93	5,429
Jul 03, 2024	28.15	28.80	28.15	28.25	28.25	8,032
Jul 02, 2024	27.50	28.19	27.50	28.20	28.20	19,113
Jun 28, 2024	28.27	28.39	27.81	27.96	27.96	51,043
Jun 27, 2024	28.63	28.63	28.05	28.09	28.09	28,082
Jun 26, 2024	28.84	28.84	28.64	28.74	28.74	7,992
Jun 25, 2024	29.09	29.09	28.77	28.91	28.91	4,670
Jun 24, 2024	28.88	29.29	28.88	28.99	28.99	14,520
Jun 21, 2024	28.75	28.82	28.58	28.82	28.82	13,645
Jun 20, 2024	28.71	28.79	28.45	28.68	28.68	10,029
Jun 19, 2024	28.25	28.85	28.25	28.66	28.66	6,727
Jun 18, 2024	28.37	28.57	28.34	28.49	28.49	25,371
Jun 17, 2024	28.10	28.42	28.05	28.38	28.38	20,285
Jun 14, 2024	27.98	28.21	27.97	28.21	28.21	13,653
Jun 13, 2024	28.01	28.22	27.87	28.24	28.24	14,151
Jun 12, 2024	28.42	28.53	28.05	28.07	28.07	30,914
Jun 11, 2024	28.49	28.49	28.27	28.49	28.49	10,325
Jun 10, 2024	28.48	28.52	28.20	28.52	28.52	15,329
Jun 07, 2024	28.47	28.66	28.38	28.55	28.55	11,284
Jun 06, 2024	28.24	28.49	28.24	28.47	28.47	20,124
Jun 05, 2024	28.08	28.33	28.08	28.31	28.31	21,868
Jun 04, 2024	28.12	28.22	27.99	28.22	28.22	22,858
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,877.75+31.75(+0.54%)

Dow Futures42,513.00+192.00(+0.45%)

Nasdaq Futures20,634.75+136.00(+0.66%)

Russell 2000 Futures2,234.30+12.80(+0.58%)

Crude Oil68.37-3.41(-4.75%)

Gold2,739.50-15.10(-0.55%)

Mastercard Incorporated (MA.NE)

S&P Futures
5,877.75
+31.75(+0.54%)

Dow Futures
42,513.00
+192.00(+0.45%)

Nasdaq Futures
20,634.75
+136.00(+0.66%)

Russell 2000 Futures
2,234.30
+12.80(+0.58%)

Crude Oil
68.37
-3.41(-4.75%)

Gold
2,739.50
-15.10(-0.55%)