MA
Home>Equity>Mastercard Incorporated
SHARE twitter icon webp whatsapp icon webp

Mastercard Incorporated
Mastercard Incorporated

497.70
2.73  (0.55%)
USD
Currency
13.19%
CAGR (3 year)
12.83%
CAGR (5 year)
459.79B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
38.02
Trailing PE
62.07
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
POSTPOST
Market State
us_market
Market
High
499.05
Low
492.47
Returns
0.55%

Mastercard Incorporated Historical Data

 - CAGR 28.93%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2006




6.90%
4.8
-4.38%
4.59
21.79%
5.59
25.76%
7.03
5.41%
7.41
37.38%
10.18
-3.24%
9.85
4.80
2007 13.20%
11.15
-3.86%
10.72
-0.93%
10.62
5.18%
11.17
33.84%
14.95
10.97%
16.59
-3.07%
16.08
-14.80%
13.7
8.03%
14.8
28.31%
18.99
5.69%
20.07
7.22%
21.52
118.48% 6.19
2008 -3.81%
20.7
-8.21%
19
17.37%
22.3
24.75%
27.82
10.93%
30.86
-13.97%
26.55
-8.02%
24.42
-0.70%
24.25
-26.89%
17.73
-16.64%
14.78
-1.69%
14.53
-1.65%
14.29
-33.60% 7.98
2009 -4.97%
13.58
16.35%
15.8
6.01%
16.75
9.49%
18.34
-3.87%
17.63
-5.10%
16.73
15.96%
19.4
4.43%
20.26
-0.20%
20.22
8.31%
21.9
10.00%
24.09
6.27%
25.6
79.15% 10.29
2010 -2.38%
24.99
-10.20%
22.44
13.19%
25.4
-2.36%
24.8
-18.63%
20.18
-1.14%
19.95
5.26%
21
-5.52%
19.84
12.90%
22.4
7.19%
24.01
-1.29%
23.7
-5.44%
22.41
-12.46% 13.27
2011 5.53%
23.65
1.73%
24.06
4.61%
25.17
9.61%
27.59
4.02%
28.7
4.98%
30.13
0.66%
30.33
8.70%
32.97
-3.79%
31.72
9.46%
34.72
7.89%
37.46
-0.48%
37.28
66.35% 17.11
2012 -4.61%
35.56
18.11%
42
0.12%
42.05
7.56%
45.23
-10.13%
40.65
5.81%
43.01
1.51%
43.66
-3.14%
42.29
6.76%
45.15
2.08%
46.09
6.03%
48.87
0.53%
49.13
31.79% 22.06
2013 5.52%
51.84
-0.12%
51.78
4.50%
54.11
2.18%
55.29
3.15%
57.03
0.74%
57.45
6.28%
61.06
-0.74%
60.61
11.00%
67.28
6.58%
71.71
6.09%
76.08
9.82%
83.55
70.06% 28.44
2014 -9.42%
75.68
2.70%
77.72
-3.89%
74.7
-1.54%
73.55
3.94%
76.45
-3.90%
73.47
0.93%
74.15
2.24%
75.81
-2.49%
73.92
13.30%
83.75
4.23%
87.29
-1.29%
86.16
3.12% 36.67
2015 -4.79%
82.03
9.87%
90.13
-4.15%
86.39
4.42%
90.21
2.27%
92.26
1.32%
93.48
4.19%
97.4
-5.16%
92.37
-2.44%
90.12
9.84%
98.99
-1.08%
97.92
-0.57%
97.36
13.00% 47.28
2016 -8.56%
89.03
-2.37%
86.92
8.72%
94.5
2.63%
96.99
-1.12%
95.9
-8.18%
88.06
8.15%
95.24
1.46%
96.63
5.32%
101.77
5.16%
107.02
-4.50%
102.2
1.03%
103.25
6.05% 60.96
2017 2.98%
106.33
3.88%
110.46
1.82%
112.47
3.42%
116.32
5.64%
122.88
-1.16%
121.45
5.23%
127.8
4.30%
133.3
5.93%
141.2
5.36%
148.77
1.14%
150.47
0.59%
151.36
46.60% 78.60
2018 11.65%
169
4.00%
175.76
-0.34%
175.16
1.78%
178.27
6.65%
190.12
3.37%
196.52
0.75%
198
8.87%
215.56
3.27%
222.61
-11.20%
197.67
1.72%
201.07
-6.18%
188.65
24.64% 101.34
2019 11.92%
211.13
6.46%
224.77
4.75%
235.45
7.98%
254.24
-1.08%
251.49
5.19%
264.53
2.93%
272.27
3.34%
281.37
-3.48%
271.57
1.93%
276.81
5.57%
292.23
2.18%
298.59
58.28% 130.66
2020 5.81%
315.94
-8.13%
290.25
-16.78%
241.56
13.83%
274.97
9.43%
300.89
-1.72%
295.7
4.34%
308.53
16.10%
358.19
-5.59%
338.17
-14.65%
288.64
16.58%
336.51
6.07%
356.94
19.54% 168.46
2021 -11.39%
316.29
11.88%
353.85
0.62%
356.05
7.31%
382.06
-5.62%
360.58
1.25%
365.09
5.71%
385.94
-10.29%
346.23
0.42%
347.68
-3.50%
335.52
-6.14%
314.92
14.10%
359.32
0.67% 217.20
2022 7.53%
386.38
-6.62%
360.82
-0.95%
357.38
1.68%
363.38
-1.52%
357.87
-11.85%
315.48
12.14%
353.79
-8.32%
324.37
-12.34%
284.34
15.42%
328.18
8.60%
356.4
-2.43%
347.73
-3.23% 280.04
2023 6.58%
370.6
-4.13%
355.29
2.29%
363.41
4.57%
380.03
-3.95%
365.02
7.75%
393.3
0.25%
394.28
4.66%
412.64
-4.05%
395.91
-4.94%
376.35
9.96%
413.83
3.06%
426.51
22.66% 361.06
2024 5.33%
449.23
5.68%
474.76
1.43%
481.57
-6.31%
451.2
-0.92%
447.07
-1.32%
441.16
5.11%
463.71
4.23%
483.34
2.16%
493.8
0.79%
497.7


16.69% 465.51
Data Source: Yahoo

Performance

Today’s Low
492.47
Today’s High
499.05
52W Low
359.77
52W High
501.80
Today Open
495.56
Prev. Close
494.97
Volume
1361152

Mastercard Incorporated historical chart

52-Week Range
359.77 - 501.8
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_6477196
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EDT
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
492.47 - 499.05
Financial Currency
USD
Regular Market Time
10/5/2024 1:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
MA

Mastercard Incorporated Dividend History

TypeAmountEx Date
Cash Dividend 0.66 09 Jul 2024
Cash Dividend 0.66 08 Apr 2024
Cash Dividend 0.66 08 Jan 2024
Cash Dividend 0.57 05 Oct 2023
Cash Dividend 0.57 06 Jul 2023
Cash Dividend 0.57 05 Apr 2023
Cash Dividend 0.57 06 Jan 2023
Cash Dividend 0.49 06 Oct 2022
Cash Dividend 0.49 07 Jul 2022
Cash Dividend 0.49 07 Apr 2022
Cash Dividend 0.49 06 Jan 2022
Cash Dividend 0.44 07 Oct 2021
Cash Dividend 0.44 08 Jul 2021
Cash Dividend 0.44 08 Apr 2021
Cash Dividend 0.44 07 Jan 2021
Cash Dividend 0.40 08 Oct 2020
Cash Dividend 0.40 08 Jul 2020
Cash Dividend 0.40 08 Apr 2020
Cash Dividend 0.40 08 Jan 2020
Cash Dividend 0.33 08 Oct 2019
Cash Dividend 0.33 08 Jul 2019
Cash Dividend 0.33 08 Apr 2019
Cash Dividend 0.33 08 Jan 2019
Cash Dividend 0.25 05 Oct 2018
Cash Dividend 0.25 06 Jul 2018
Cash Dividend 0.25 06 Apr 2018
Cash Dividend 0.25 08 Jan 2018
Cash Dividend 0.22 05 Oct 2017
Cash Dividend 0.22 05 Jul 2017
Cash Dividend 0.22 05 Apr 2017
Cash Dividend 0.22 05 Jan 2017
Cash Dividend 0.19 05 Oct 2016
Cash Dividend 0.19 06 Jul 2016
Cash Dividend 0.19 06 Apr 2016
Cash Dividend 0.19 06 Jan 2016
Cash Dividend 0.16 07 Oct 2015
Cash Dividend 0.16 07 Jul 2015
Cash Dividend 0.16 07 Apr 2015
Cash Dividend 0.16 07 Jan 2015
Cash Dividend 0.11 07 Oct 2014
Cash Dividend 0.11 07 Jul 2014
Cash Dividend 0.11 07 Apr 2014
Cash Dividend 0.11 07 Jan 2014
Cash Dividend 0.06 07 Oct 2013
Cash Dividend 0.06 05 Jul 2013
Cash Dividend 0.06 05 Apr 2013
Cash Dividend 0.03 07 Jan 2013
Cash Dividend 0.03 05 Oct 2012
Cash Dividend 0.03 05 Jul 2012
Cash Dividend 0.03 04 Apr 2012
Cash Dividend 0.01 05 Jan 2012
Cash Dividend 0.01 05 Oct 2011
Cash Dividend 0.01 06 Jul 2011
Cash Dividend 0.01 06 Apr 2011
Cash Dividend 0.01 06 Jan 2011
Cash Dividend 0.01 07 Oct 2010
Cash Dividend 0.01 01 Jul 2010
Cash Dividend 0.01 07 Apr 2010
Cash Dividend 0.01 06 Jan 2010
Cash Dividend 0.01 07 Oct 2009
Cash Dividend 0.01 08 Jul 2009
Cash Dividend 0.01 08 Apr 2009
Cash Dividend 0.01 07 Jan 2009
Cash Dividend 0.01 08 Oct 2008
Cash Dividend 0.01 09 Jul 2008
Cash Dividend 0.01 07 Apr 2008
Cash Dividend 0.01 09 Jan 2008
Cash Dividend 0.01 17 Oct 2007
Cash Dividend 0.01 29 Jun 2007
Cash Dividend 0.01 04 Apr 2007
Cash Dividend 0.01 10 Jan 2007
Cash Dividend 0.01 05 Oct 2006
Data Source: Yahoo

Mastercard Incorporated Split History

BonusRatioEx Date
Split 10:1 22 Jan 2014
Data Source: Yahoo

Mastercard Incorporated Historical Data

DatePriceOpenHighLowDifferenceChange%
04 Oct 2024 497.70495.56499.05492.472.730.55%
03 Oct 2024 494.97495.55497.09493.00-0.60-0.12%
02 Oct 2024 495.57492.94495.91489.68-0.81-0.16%
01 Oct 2024 496.38497.26498.03493.112.580.52%
30 Sep 2024 493.80491.78494.99490.110.160.03%
27 Sep 2024 493.64491.03496.00490.392.370.48%
26 Sep 2024 491.27491.00493.63489.001.820.37%
25 Sep 2024 489.45484.76489.90483.542.040.42%
24 Sep 2024 487.41492.68493.25484.42-9.73-1.96%
23 Sep 2024 497.14493.16497.69491.304.400.89%
20 Sep 2024 492.74489.65493.53487.74-0.27-0.05%
19 Sep 2024 493.01500.00501.13486.25-1.75-0.35%
18 Sep 2024 494.76501.28501.80494.04-6.23-1.24%
17 Sep 2024 500.99498.60501.74497.853.280.66%
16 Sep 2024 497.71495.30498.32493.394.350.88%
13 Sep 2024 493.36493.10496.85491.451.250.25%
12 Sep 2024 492.11486.95492.88483.003.930.81%
11 Sep 2024 488.18486.52489.11477.840.160.03%
10 Sep 2024 488.02487.10488.33482.330.930.19%
09 Sep 2024 487.09480.50489.21479.5710.972.30%
06 Sep 2024 476.12477.11480.44474.71-1.24-0.26%
05 Sep 2024 477.36483.14484.16473.11-5.78-1.20%
04 Sep 2024 483.14482.09486.17481.181.020.21%
03 Sep 2024 482.12482.47486.69480.04-1.22-0.25%
30 Aug 2024 483.34481.84485.74479.652.540.53%
29 Aug 2024 480.80474.47481.92474.479.001.91%
28 Aug 2024 471.80475.00476.41468.87-3.19-0.67%
27 Aug 2024 474.99471.08475.50468.226.351.35%
26 Aug 2024 468.64468.10470.53467.002.200.47%
23 Aug 2024 466.44470.30470.34461.90-2.38-0.51%
22 Aug 2024 468.82469.49470.91466.700.820.18%
21 Aug 2024 468.00468.54469.09464.52-1.12-0.24%
20 Aug 2024 469.12468.13469.67465.512.140.46%
19 Aug 2024 466.98469.00470.15465.52-1.90-0.41%
16 Aug 2024 468.88468.00470.26466.040.170.04%
15 Aug 2024 468.71465.10469.00464.008.551.86%
14 Aug 2024 460.16459.26460.54456.070.800.17%
13 Aug 2024 459.36458.14459.64454.893.670.81%
12 Aug 2024 455.69457.77458.46453.89-1.09-0.24%
09 Aug 2024 456.78455.58458.80453.461.200.26%
08 Aug 2024 455.58452.24456.27451.035.741.28%
07 Aug 2024 449.84450.53456.92449.041.540.34%
06 Aug 2024 448.30443.22455.45442.116.301.43%
05 Aug 2024 442.00455.00461.30439.59-20.02-4.33%
02 Aug 2024 462.02460.22466.75458.61-0.39-0.08%
01 Aug 2024 462.41465.46467.50459.19-1.30-0.28%
31 Jul 2024 463.71462.00474.00457.5416.263.63%
30 Jul 2024 447.45443.77448.73443.016.151.39%
29 Jul 2024 441.30438.80442.92435.423.120.71%
26 Jul 2024 438.18432.28440.78432.118.582.00%
25 Jul 2024 429.60433.94437.70429.56-2.85-0.66%
24 Jul 2024 432.45434.00435.86428.86-9.27-2.10%
23 Jul 2024 441.72448.05448.74441.11-6.22-1.39%
22 Jul 2024 447.94445.41448.85443.254.250.96%
19 Jul 2024 443.69451.22451.24443.57-5.03-1.12%
18 Jul 2024 448.72448.75455.43447.48-2.44-0.54%
17 Jul 2024 451.16442.40451.52442.067.631.72%
16 Jul 2024 443.53446.94447.16439.70-0.47-0.11%
15 Jul 2024 444.00440.33444.40438.743.890.88%
12 Jul 2024 440.11437.40442.23437.323.690.85%
11 Jul 2024 436.42432.00437.77430.112.780.64%
10 Jul 2024 433.64434.61437.41429.05-11.06-2.49%
09 Jul 2024 444.70446.65447.58442.79-1.54-0.35%
08 Jul 2024 446.24449.28450.61445.00-3.25-0.72%
05 Jul 2024 449.49447.11449.95444.281.310.29%
03 Jul 2024 448.18445.32449.29444.283.530.79%
02 Jul 2024 444.65435.00444.76435.007.041.61%
01 Jul 2024 437.61440.80442.47435.55-3.55-0.80%
28 Jun 2024 441.16444.64448.30438.72-1.59-0.36%
27 Jun 2024 442.75448.57448.70442.00-9.63-2.13%
26 Jun 2024 452.38452.75454.68451.39-3.27-0.72%
25 Jun 2024 455.65458.48460.31453.80-1.31-0.29%
24 Jun 2024 456.96454.93463.07454.932.110.46%
21 Jun 2024 454.85452.19455.30450.262.340.52%
20 Jun 2024 452.51451.06454.48448.362.400.53%
18 Jun 2024 450.11447.06451.20446.702.000.45%
17 Jun 2024 448.11442.43449.34441.683.480.78%
14 Jun 2024 444.63443.34444.96441.20-0.37-0.08%
13 Jun 2024 445.00443.00445.15439.322.000.45%
12 Jun 2024 443.00451.49452.50441.60-6.04-1.35%
11 Jun 2024 449.04447.84449.25445.11-0.21-0.05%
10 Jun 2024 449.25448.42450.17444.37-0.54-0.12%
07 Jun 2024 449.79449.45453.00447.261.110.25%
06 Jun 2024 448.68448.49449.78444.632.020.45%
05 Jun 2024 446.66446.80447.57442.311.890.42%
04 Jun 2024 444.77443.36444.88441.321.580.36%
03 Jun 2024 443.19443.48445.00437.89-3.88-0.87%
31 May 2024 447.07442.69447.34439.264.971.12%
30 May 2024 442.10442.21444.19440.67-0.37-0.08%
29 May 2024 442.47442.11444.56441.80-2.61-0.59%
28 May 2024 445.08450.00450.63442.40-6.10-1.35%
24 May 2024 451.18452.51454.45450.32-0.03-0.01%
23 May 2024 451.21456.52458.05450.44-5.31-1.16%
22 May 2024 456.52458.90462.50455.17-2.58-0.56%
21 May 2024 459.10457.91460.39455.63-0.56-0.12%
20 May 2024 459.66459.48462.22458.78-0.61-0.13%
17 May 2024 460.27460.45461.69458.111.400.31%
16 May 2024 458.87460.00464.93458.820.870.19%
15 May 2024 458.00452.79458.60452.793.800.84%
14 May 2024 454.20457.92458.98449.30-3.56-0.78%
13 May 2024 457.76456.93458.72455.510.780.17%
10 May 2024 456.98457.33458.58454.981.490.33%
09 May 2024 455.49453.55456.03453.550.720.16%
08 May 2024 454.77454.00455.11449.921.710.38%
07 May 2024 453.06451.76453.30447.533.690.82%
06 May 2024 449.37447.23450.50445.565.791.31%
03 May 2024 443.58444.91445.26436.902.480.56%
02 May 2024 441.10443.00444.66438.05-0.97-0.22%
01 May 2024 442.07445.80448.98438.38-9.13-2.02%
30 Apr 2024 451.20456.26457.72450.88-5.90-1.29%
29 Apr 2024 457.10460.95461.59455.68-5.32-1.15%
26 Apr 2024 462.42462.91464.82460.940.310.07%
25 Apr 2024 462.11460.94464.00456.72-0.39-0.08%
24 Apr 2024 462.50465.29468.15460.35-0.32-0.07%
23 Apr 2024 462.82458.48462.98457.316.071.33%
22 Apr 2024 456.75457.50460.74455.131.360.30%
19 Apr 2024 455.39458.89459.86452.590.690.15%
18 Apr 2024 454.70460.50461.91453.80-5.46-1.19%
17 Apr 2024 460.16462.77463.41458.150.340.07%
16 Apr 2024 459.82460.00463.38459.000.030.01%
15 Apr 2024 459.79470.24471.00458.43-5.59-1.20%
12 Apr 2024 465.38466.00469.52462.11-2.93-0.63%
11 Apr 2024 468.31468.28470.35464.19-0.86-0.18%
10 Apr 2024 469.17470.17474.39468.85-2.99-0.63%
09 Apr 2024 472.16477.97478.89467.83-6.69-1.40%
08 Apr 2024 478.85476.40479.68474.281.700.36%
05 Apr 2024 477.15474.00479.31472.537.381.57%
04 Apr 2024 469.77479.97481.96469.00-7.65-1.60%
03 Apr 2024 477.42480.44483.30477.21-2.01-0.42%
02 Apr 2024 479.43476.97480.41476.301.030.22%
01 Apr 2024 478.40480.66483.28477.33-3.17-0.66%
28 Mar 2024 481.57477.91482.43477.283.620.76%
27 Mar 2024 477.95480.50482.16474.751.150.24%
26 Mar 2024 476.80477.72480.00472.310.760.16%
25 Mar 2024 476.04481.60482.32474.41-5.63-1.17%
22 Mar 2024 481.67488.31488.89481.46-6.97-1.43%
21 Mar 2024 488.64488.53490.00483.400.600.12%
20 Mar 2024 488.04484.32488.45483.644.040.83%
19 Mar 2024 484.00481.62484.61479.515.111.07%
18 Mar 2024 478.89478.64480.82476.653.060.64%
15 Mar 2024 475.83473.34478.46473.08-3.65-0.76%
14 Mar 2024 479.48481.02482.00477.183.870.81%
13 Mar 2024 475.61474.23476.16472.782.740.58%
12 Mar 2024 472.87470.53474.37468.713.710.79%
11 Mar 2024 469.16469.00469.37464.69-0.10-0.02%
08 Mar 2024 469.26467.10471.62467.101.720.37%
07 Mar 2024 467.54473.20473.27465.89-4.06-0.86%
06 Mar 2024 471.60467.16473.62467.164.080.87%
05 Mar 2024 467.52467.37469.24464.62-0.97-0.21%
04 Mar 2024 468.49475.67476.63465.77-8.14-1.71%
01 Mar 2024 476.63474.91477.50473.901.870.39%
29 Feb 2024 474.76478.00478.39472.05-4.09-0.85%
28 Feb 2024 478.85474.17479.14473.674.100.86%
27 Feb 2024 474.75474.55475.00469.950.240.05%
26 Feb 2024 474.51473.00475.08472.001.090.23%
23 Feb 2024 473.42473.73475.17471.861.860.39%
22 Feb 2024 471.56461.81472.50461.5812.512.73%
21 Feb 2024 459.05453.31459.60452.007.301.62%
20 Feb 2024 451.75452.80455.85450.12-16.38-3.50%
16 Feb 2024 468.13474.17474.17467.07-3.15-0.67%
15 Feb 2024 471.28465.83472.11465.236.091.31%
14 Feb 2024 465.19462.00465.45459.444.731.03%
13 Feb 2024 460.46456.76461.88456.041.750.38%
12 Feb 2024 458.71459.18459.40456.080.830.18%
09 Feb 2024 457.88458.06458.99456.37-0.38-0.08%
08 Feb 2024 458.26460.00460.75457.45-3.65-0.79%
07 Feb 2024 461.91461.21462.24459.621.410.31%
06 Feb 2024 460.50455.36460.56455.363.740.82%
05 Feb 2024 456.76459.51461.37455.53-3.82-0.83%
02 Feb 2024 460.58462.21463.84458.50-0.34-0.07%
01 Feb 2024 460.92455.00461.14454.0511.692.60%
31 Jan 2024 449.23450.00462.00446.624.040.91%
30 Jan 2024 445.19440.90446.22440.054.611.05%
29 Jan 2024 440.58435.78440.96434.672.050.47%
26 Jan 2024 438.53432.55439.89430.671.730.40%
25 Jan 2024 436.80436.00438.63434.46-1.90-0.43%
24 Jan 2024 438.70438.53440.93435.76-0.06-0.01%
23 Jan 2024 438.76440.27440.60437.86-0.99-0.23%
22 Jan 2024 439.75438.98440.94437.262.970.68%
19 Jan 2024 436.78432.55437.07429.346.061.41%
18 Jan 2024 430.72428.64431.22427.453.300.77%
17 Jan 2024 427.42425.48430.38425.48-0.93-0.22%
16 Jan 2024 428.35427.44429.73426.52-0.75-0.17%
12 Jan 2024 429.10429.95431.11427.702.380.56%
11 Jan 2024 426.72430.00431.79425.77-1.55-0.36%
10 Jan 2024 428.27426.00429.47424.155.671.34%
09 Jan 2024 422.60419.10423.70418.540.620.15%
08 Jan 2024 421.98419.44422.08416.532.560.61%
05 Jan 2024 419.42420.49422.76416.99-0.35-0.08%
04 Jan 2024 419.77418.50423.45418.281.000.24%
03 Jan 2024 418.77421.20421.34417.50-3.12-0.74%
02 Jan 2024 421.89424.09424.28419.56-4.62-1.08%
29 Dec 2023 426.51426.68428.35424.270.190.04%
28 Dec 2023 426.32423.77428.36423.681.960.46%
27 Dec 2023 424.36423.00425.01422.960.690.16%
26 Dec 2023 423.67425.00425.72422.95-0.43-0.10%
22 Dec 2023 424.10424.75427.17422.960.660.16%
21 Dec 2023 423.44421.79423.90420.613.990.95%
20 Dec 2023 419.45425.08427.61419.24-6.02-1.41%
19 Dec 2023 425.47424.05426.68422.521.040.25%
18 Dec 2023 424.43419.53425.09419.535.861.40%
15 Dec 2023 418.57412.62419.26411.600.010.00%
14 Dec 2023 418.56425.01425.85415.90-6.12-1.44%
13 Dec 2023 424.68421.86426.37419.153.930.93%
12 Dec 2023 420.75417.00421.00414.705.041.21%
11 Dec 2023 415.71412.46416.17412.383.550.86%
08 Dec 2023 412.16412.22413.67409.23-0.99-0.24%
07 Dec 2023 413.15412.07413.57409.992.770.67%
06 Dec 2023 410.38411.43413.82407.161.690.41%
05 Dec 2023 408.69407.09409.05404.320.460.11%
04 Dec 2023 408.23413.83414.85408.03-6.13-1.48%
01 Dec 2023 414.36412.89416.60411.570.530.13%
30 Nov 2023 413.83410.10414.16408.784.010.98%
29 Nov 2023 409.82411.01412.08409.420.810.20%
28 Nov 2023 409.01409.08410.64407.460.040.01%
27 Nov 2023 408.97411.00412.72408.25-3.53-0.86%
24 Nov 2023 412.50412.49412.97410.532.170.53%
22 Nov 2023 410.33412.26412.85410.151.380.34%
21 Nov 2023 408.95405.72410.35405.694.551.13%
20 Nov 2023 404.40400.72405.20398.264.101.02%
17 Nov 2023 400.30399.97401.12397.913.200.81%
16 Nov 2023 397.10398.01399.95395.550.270.07%
15 Nov 2023 396.83397.47399.28394.76-0.82-0.21%
14 Nov 2023 397.65397.18401.68396.753.300.84%
13 Nov 2023 394.35394.35395.63393.02-0.03-0.01%
10 Nov 2023 394.38390.04395.09386.746.421.65%
09 Nov 2023 387.96390.96391.45387.27-1.74-0.45%
08 Nov 2023 389.70387.11391.37387.000.830.21%
07 Nov 2023 388.87386.00389.59384.302.710.70%
06 Nov 2023 386.16387.10388.25384.210.110.03%
03 Nov 2023 386.05385.00388.44383.733.360.88%
02 Nov 2023 382.69380.30383.04378.494.871.29%
01 Nov 2023 377.82378.67380.40375.041.470.39%
31 Oct 2023 376.35373.32377.68373.113.931.06%
30 Oct 2023 372.42366.52373.23364.728.342.29%
27 Oct 2023 364.08366.49368.29359.77-0.51-0.14%
26 Oct 2023 364.59371.02375.55363.04-21.72-5.62%
25 Oct 2023 386.31384.00388.63382.24-0.60-0.16%
24 Oct 2023 386.91385.50389.43383.873.240.84%
23 Oct 2023 383.67382.31387.86381.00-0.74-0.19%
20 Oct 2023 384.41387.87389.99384.17-3.46-0.89%
19 Oct 2023 387.87393.85394.83385.50-5.34-1.36%
18 Oct 2023 393.21399.11401.37392.56-8.56-2.13%
17 Oct 2023 401.77399.64403.61398.450.610.15%
16 Oct 2023 401.16400.24404.43398.783.130.79%
13 Oct 2023 398.03398.81402.14395.08-1.87-0.47%
12 Oct 2023 399.90403.80405.34397.320.090.02%
11 Oct 2023 399.81403.25405.13397.36-0.56-0.14%
10 Oct 2023 400.37395.54402.72393.855.631.43%
09 Oct 2023 394.74394.46396.50389.58-3.23-0.81%
06 Oct 2023 397.97393.23401.00390.503.770.96%
05 Oct 2023 394.20390.39394.72390.000.440.11%
04 Oct 2023 393.76392.00394.47388.582.700.69%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 137.93
52-Week Low Change % 0.38%
52-Week High Change -4.10
52-Week High Change % -0.01%

Stock Price Average

50 Day Average 475.67
50 Day Average Change 22.03
50 Day Average Change % 0.05%
200 Day Average 458.63
200 Day Average Change 39.07
200 Day Average Change % 0.09%

Share Statistics

Mastercard Incorporated Financials

 2019-12-312020-09-302020-12-312021-12-312022-12-312023-12-312024-06-30
Beginning Cash Position  8969000000.012419000000.09902000000.09196000000.08521000000.0
Capital Expenditure  -708000000.0-814000000.0-1097000000.0-1088000000.0-1177000000.0
Capital Expenditure Reported  -369000000.0-407000000.0-655000000.0-717000000.0-724000000.0
Cash Dividends Paid  -1605000000.0-1741000000.0-1903000000.0-2158000000.0-2303000000.0
Cash Flow From Continuing Financing Activities  -2152000000.0-6555000000.0-10328000000.0-9488000000.0-10692000000.0
Cash Flow From Continuing Investing Activities  -1879000000.0-5272000000.0-1470000000.0-1351000000.0-1204000000.0
Cash Flow From Continuing Operating Activities  7224000000.09463000000.011195000000.011980000000.012173000000.0
Change In Account Payable  26000000.0100000000.0190000000.0-99000000.0197000000.0
Change In Accrued Expense  -187000000.01354000000.01428000000.0196000000.0311000000.0
Change In Income Tax Payable  -37000000.0-52000000.0-121000000.0-129000000.0 
Change In Other Current Assets  1288000000.0390000000.048000000.040000000.0-136000000.0
Change In Other Current Liabilities  -1242000000.0-568000000.0201000000.0282000000.0450000000.0
Change In Other Working Capital  642000000.0431000000.0-6000000.0922000000.0343000000.0
Change In Payable  -11000000.048000000.069000000.0-228000000.068000000.0
Change In Payables And Accrued Expense  -198000000.01402000000.01497000000.0-32000000.0379000000.0
Change In Prepaid Assets  -1552000000.0-2087000000.0-2175000000.0-2438000000.0-3132000000.0
Change In Receivables  -88000000.0-484000000.0-469000000.0-717000000.0-683000000.0
Change In Tax Payable  -37000000.0-52000000.0-121000000.0-129000000.0 
Change In Working Capital  -1150000000.0-916000000.0-904000000.0-1943000000.0-2779000000.0
Changes In Account Receivables  -86000000.0-397000000.0-481000000.0-546000000.0-512000000.0
Changes In Cash  3193000000.0-2364000000.0-603000000.01141000000.0277000000.0
Common Stock Dividend Paid  -1605000000.0-1741000000.0-1903000000.0-2158000000.0 
Common Stock Payments  -4473000000.0-5904000000.0-8753000000.0-9032000000.0-8369000000.0
Deferred Income Tax  73000000.0-69000000.0-651000000.0-236000000.0-353000000.0
Deferred Tax  73000000.0-69000000.0-651000000.0-236000000.0-353000000.0
Depreciation Amortization Depletion  580000000.0726000000.0750000000.0799000000.0857000000.0
Depreciation And Amortization  580000000.0726000000.0750000000.0799000000.0857000000.0
Earnings Losses From Equity Investments-167000000.0      
Effect Of Exchange Rate Changes  257000000.0-153000000.0-103000000.0128000000.04000000.0
End Cash Position  12419000000.09902000000.09196000000.010465000000.08798000000.0
Financing Cash Flow  -2152000000.0-6555000000.0-10328000000.0-9488000000.0-10692000000.0
Free Cash Flow  6516000000.08649000000.010098000000.010892000000.010996000000.0
Gain Loss On Investment Securities  -30000000.0-645000000.0145000000.061000000.0-21000000.0
Investing Cash Flow  -1879000000.0-5272000000.0-1470000000.0-1351000000.0-1204000000.0
Issuance Of Debt  3959000000.02024000000.01123000000.01554000000.0987000000.0
Long Term Debt Issuance  3959000000.02024000000.01123000000.01554000000.0987000000.0
Long Term Debt Payments 0.00.0-650000000.0-724000000.00.0-1000000000.0
Net Business Purchase And Sale  -989000000.0-4436000000.0-313000000.00.0 
Net Common Stock Issuance  -4473000000.0-5904000000.0-8753000000.0-9032000000.0-8369000000.0
Net Income From Continuing Operations  6411000000.08687000000.09930000000.011195000000.012258000000.0
Net Investment Purchase And Sale  -185000000.0-55000000.0-57000000.0-257000000.0-90000000.0
Net Issuance Payments Of Debt  3959000000.01374000000.0399000000.01554000000.0-13000000.0
Net Long Term Debt Issuance  3959000000.01374000000.0399000000.01554000000.0-13000000.0
Net Other Financing Charges  -130000000.0-345000000.0-161000000.0-89000000.0-187000000.0
Net Other Investing Changes  3000000.033000000.0-3000000.0-6000000.063000000.0
Net PPEPurchase And Sale  -339000000.0-407000000.0-442000000.0-371000000.0-453000000.0
Operating Cash Flow  7224000000.09463000000.011195000000.011980000000.012173000000.0
Operating Gains Losses  -30000000.0-645000000.0145000000.061000000.0-21000000.0
Other Non Cash Items  1086000000.01407000000.01630000000.01644000000.01731000000.0
Proceeds From Stock Option Exercised  97000000.061000000.090000000.0237000000.0180000000.0
Purchase Of Business  -989000000.0-4436000000.0-313000000.00.0 
Purchase Of Investment  -807000000.0-911000000.0-594000000.0-736000000.0-813000000.0
Purchase Of PPE  -339000000.0-407000000.0-442000000.0-371000000.0-453000000.0
Repayment Of Debt 0.00.0-650000000.0-724000000.00.0-1000000000.0
Repurchase Of Capital Stock  -4473000000.0-5904000000.0-8753000000.0-9032000000.0-8369000000.0
Sale Of Investment  622000000.0856000000.0537000000.0479000000.0723000000.0
Stock Based Compensation  254000000.0273000000.0295000000.0460000000.0480000000.0
Data Source: Yahoo

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.