Mastercard Incorporated - Price History
Monthly price history for MA (Mastercard Incorporated)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $479.43 | $479.43 |
| March 2024 | $481.57 | $481.57 |
| February 2024 | $474.76 | $474.76 |
| January 2024 | $449.23 | $449.23 |
| December 2023 | $425.84 | $426.51 |
| November 2023 | $413.18 | $413.83 |
| October 2023 | $375.76 | $376.35 |
| September 2023 | $394.72 | $395.91 |
| August 2023 | $411.39 | $412.64 |
| July 2023 | $393.09 | $394.28 |
| June 2023 | $391.55 | $393.30 |
| May 2023 | $363.39 | $365.02 |
| April 2023 | $378.34 | $380.03 |
| March 2023 | $361.22 | $363.41 |
| February 2023 | $353.15 | $355.29 |
| January 2023 | $368.37 | $370.60 |
| December 2022 | $345.08 | $347.73 |
| November 2022 | $353.68 | $356.40 |
| October 2022 | $325.68 | $328.18 |
| September 2022 | $281.72 | $284.34 |
| August 2022 | $321.38 | $324.37 |
| July 2022 | $350.53 | $353.79 |
| June 2022 | $312.09 | $315.48 |
| May 2022 | $354.02 | $357.87 |
| April 2022 | $359.48 | $363.38 |
| March 2022 | $353.05 | $357.38 |
| February 2022 | $356.45 | $360.82 |
| January 2022 | $381.70 | $386.38 |
| December 2021 | $354.50 | $359.32 |
| November 2021 | $310.70 | $314.92 |
| October 2021 | $331.02 | $335.52 |
| September 2021 | $342.58 | $347.68 |
| August 2021 | $341.16 | $346.23 |
| July 2021 | $380.28 | $385.94 |
| June 2021 | $359.32 | $365.09 |
| May 2021 | $354.88 | $360.58 |
| April 2021 | $376.02 | $382.06 |
| March 2021 | $350 | $356.05 |
| February 2021 | $347.84 | $353.85 |
| January 2021 | $310.92 | $316.29 |
| December 2020 | $350.44 | $356.94 |
| November 2020 | $330.38 | $336.51 |
| October 2020 | $283.38 | $288.64 |
| September 2020 | $331.62 | $338.17 |
| August 2020 | $351.25 | $358.19 |
| July 2020 | $302.56 | $308.53 |
| June 2020 | $289.59 | $295.70 |
| May 2020 | $294.67 | $300.89 |
| April 2020 | $269.28 | $274.97 |
| March 2020 | $236.20 | $241.56 |
| February 2020 | $283.81 | $290.25 |
| January 2020 | $308.93 | $315.94 |
| December 2019 | $291.58 | $298.59 |
| November 2019 | $285.37 | $292.23 |
| October 2019 | $270.31 | $276.81 |
| September 2019 | $264.87 | $271.57 |
| August 2019 | $274.43 | $281.37 |
| July 2019 | $265.55 | $272.27 |
| June 2019 | $257.69 | $264.53 |
| May 2019 | $244.99 | $251.49 |
| April 2019 | $247.67 | $254.24 |
| March 2019 | $229.04 | $235.45 |
| February 2019 | $218.65 | $224.77 |
| January 2019 | $205.38 | $211.13 |
| December 2018 | $183.20 | $188.65 |
| November 2018 | $195.26 | $201.07 |
| October 2018 | $191.96 | $197.67 |
| September 2018 | $215.93 | $222.61 |
| August 2018 | $209.09 | $215.56 |
| July 2018 | $192.06 | $198 |
| June 2018 | $190.38 | $196.52 |
| May 2018 | $184.18 | $190.12 |
| April 2018 | $172.70 | $178.27 |
| March 2018 | $169.45 | $175.16 |
| February 2018 | $170.03 | $175.76 |
| January 2018 | $163.49 | $169 |
| December 2017 | $146.19 | $151.36 |
| November 2017 | $145.33 | $150.47 |
| October 2017 | $143.69 | $148.77 |
| September 2017 | $136.17 | $141.20 |
| August 2017 | $128.55 | $133.30 |
| July 2017 | $123.25 | $127.80 |
| June 2017 | $116.91 | $121.45 |
| May 2017 | $118.29 | $122.88 |
| April 2017 | $111.97 | $116.32 |
| March 2017 | $108.05 | $112.47 |
| February 2017 | $106.12 | $110.46 |
| January 2017 | $102.15 | $106.33 |
| December 2016 | $98.99 | $103.25 |
| November 2016 | $97.98 | $102.20 |
| October 2016 | $102.60 | $107.02 |
| September 2016 | $97.39 | $101.77 |
| August 2016 | $92.47 | $96.63 |
| July 2016 | $91.14 | $95.24 |
| June 2016 | $84.09 | $88.06 |
| May 2016 | $91.57 | $95.90 |
| April 2016 | $92.61 | $96.99 |
| March 2016 | $90.05 | $94.50 |
| February 2016 | $82.83 | $86.92 |
| January 2016 | $84.84 | $89.03 |
| December 2015 | $92.59 | $97.36 |
| November 2015 | $93.13 | $97.92 |
| October 2015 | $94.14 | $98.99 |
| September 2015 | $85.56 | $90.12 |
| August 2015 | $87.70 | $92.37 |
| July 2015 | $92.47 | $97.40 |
| June 2015 | $88.60 | $93.48 |
| May 2015 | $87.45 | $92.26 |
| April 2015 | $85.50 | $90.21 |
| March 2015 | $81.73 | $86.39 |
| February 2015 | $85.27 | $90.13 |
| January 2015 | $77.61 | $82.03 |
| December 2014 | $81.36 | $86.16 |
| November 2014 | $82.42 | $87.29 |
| October 2014 | $79.08 | $83.75 |
| September 2014 | $69.70 | $73.92 |
| August 2014 | $71.48 | $75.81 |
| July 2014 | $69.91 | $74.15 |
| June 2014 | $69.17 | $73.47 |
| May 2014 | $71.98 | $76.45 |
| April 2014 | $69.25 | $73.55 |
| March 2014 | $70.22 | $74.70 |
| February 2014 | $73.06 | $77.72 |
| January 2014 | $71.14 | $75.68 |
| December 2013 | $78.44 | $835.46 |
| November 2013 | $71.43 | $760.81 |
| October 2013 | $67.32 | $717.10 |
| September 2013 | $63.11 | $672.78 |
| August 2013 | $56.85 | $606.08 |
| July 2013 | $57.28 | $610.61 |
| June 2013 | $53.83 | $574.50 |
| May 2013 | $53.43 | $570.25 |
| April 2013 | $51.81 | $552.93 |
| March 2013 | $50.65 | $541.13 |
| February 2013 | $48.47 | $517.82 |
| January 2013 | $48.52 | $518.40 |
| December 2012 | $45.96 | $491.28 |
| November 2012 | $45.71 | $488.68 |
| October 2012 | $43.12 | $460.93 |
| September 2012 | $42.21 | $451.48 |
| August 2012 | $39.54 | $422.90 |
| July 2012 | $40.81 | $436.57 |
| June 2012 | $40.18 | $430.11 |
| May 2012 | $37.98 | $406.51 |
| April 2012 | $42.25 | $452.27 |
| March 2012 | $39.26 | $420.54 |
| February 2012 | $39.21 | $420 |
| January 2012 | $33.20 | $355.57 |
| December 2011 | $34.79 | $372.82 |
| November 2011 | $34.95 | $374.55 |
| October 2011 | $32.40 | $347.24 |
| September 2011 | $29.58 | $317.16 |
| August 2011 | $30.75 | $329.71 |
| July 2011 | $28.28 | $303.25 |
| June 2011 | $28.09 | $301.34 |
| May 2011 | $26.76 | $287.05 |
| April 2011 | $25.72 | $275.89 |
| March 2011 | $23.45 | $251.72 |
| February 2011 | $22.41 | $240.56 |
| January 2011 | $22.04 | $236.51 |
| December 2010 | $20.87 | $224.11 |
| November 2010 | $22.07 | $237.03 |
| October 2010 | $22.35 | $240.06 |
| September 2010 | $20.84 | $224 |
| August 2010 | $18.46 | $198.36 |
| July 2010 | $19.54 | $210.04 |
| June 2010 | $18.55 | $199.53 |
| May 2010 | $18.76 | $201.77 |
| April 2010 | $23.06 | $248.04 |
| March 2010 | $23.60 | $254 |
| February 2010 | $20.85 | $224.37 |
| January 2010 | $23.22 | $249.90 |
| December 2009 | $23.77 | $255.98 |
| November 2009 | $22.37 | $240.86 |
| October 2009 | $20.34 | $219.02 |
| September 2009 | $18.76 | $202.15 |
| August 2009 | $18.80 | $202.63 |
| July 2009 | $18.01 | $194.03 |
| June 2009 | $15.51 | $167.31 |
| May 2009 | $16.35 | $176.33 |
| April 2009 | $17.01 | $183.45 |
| March 2009 | $15.51 | $167.48 |
| February 2009 | $14.64 | $158.03 |
| January 2009 | $12.58 | $135.78 |
| December 2008 | $13.23 | $142.93 |
| November 2008 | $13.45 | $145.30 |
| October 2008 | $13.68 | $147.82 |
| September 2008 | $16.40 | $177.33 |
| August 2008 | $22.43 | $242.55 |
| July 2008 | $22.57 | $244.15 |
| June 2008 | $24.54 | $265.52 |
| May 2008 | $28.52 | $308.65 |
| April 2008 | $25.70 | $278.16 |
| March 2008 | $20.59 | $222.99 |
| February 2008 | $17.55 | $190 |
| January 2008 | $19.12 | $207 |
| December 2007 | $19.86 | $215.20 |
| November 2007 | $18.52 | $200.65 |
| October 2007 | $17.52 | $189.91 |
| September 2007 | $13.64 | $147.97 |
| August 2007 | $12.63 | $136.99 |
| July 2007 | $14.82 | $160.80 |
| June 2007 | $15.29 | $165.87 |
| May 2007 | $13.77 | $149.55 |
| April 2007 | $10.29 | $111.68 |
| March 2007 | $9.77 | $106.24 |
| February 2007 | $9.86 | $107.18 |
| January 2007 | $10.26 | $111.55 |
| December 2006 | $9.05 | $98.49 |
| November 2006 | $9.35 | $101.75 |
| October 2006 | $6.81 | $74.10 |
| September 2006 | $6.46 | $70.35 |
| August 2006 | $5.13 | $55.90 |
| July 2006 | $4.21 | $45.87 |
| June 2006 | $4.40 | $48 |
| May 2006 | $4.12 | $44.94 |
MA
List: Contenders
Price: $462.50
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.57%
Payout Ratio: 22.32%
Payout Ratio Range:
Dividend Per Share: 2.64 USD
Earnings Per Share: 11.82 USD
P/E Ratio: 38.74
Exchange: NYQ
Sector: Financial Services
Industry: Credit Services
Volume: 1.5 million
Ebitda: 1.6 billionMarket Capitalization: 434.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 11.11%
DGR5: 15.01%
DGR10: 19.32%