Shares Magazine
$361.00+0.00 (+0.00%)06 Jan 2025, 19:15
Mastercard INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 3, 2025 | $524.13 | $525.00 | $517.81 | $361.00 | 82,402 |
| Jan 2, 2025 | $529.78 | $530.56 | $517.83 | $361.00 | 3,317 |
| Dec 31, 2024 | $526.69 | $528.78 | $526.36 | $361.00 | 168 |
| Dec 30, 2024 | $531.50 | $531.50 | $521.60 | $361.00 | 901 |
| Dec 27, 2024 | $534.23 | $537.60 | $530.81 | $361.00 | 1,065 |
| Dec 24, 2024 | $528.80 | $535.72 | $527.52 | $361.00 | 476 |
| Dec 23, 2024 | $525.00 | $528.23 | $521.25 | $361.00 | 1,925 |
| Dec 20, 2024 | $523.00 | $532.21 | $518.00 | $361.00 | 2,379 |
| Dec 19, 2024 | $524.44 | $529.44 | $521.75 | $361.00 | 4,779 |
| Dec 18, 2024 | $531.49 | $537.25 | $527.60 | $361.00 | 2,577 |
| Dec 17, 2024 | $531.30 | $531.71 | $524.54 | $361.00 | 5,377 |
| Dec 16, 2024 | $532.89 | $534.80 | $528.88 | $361.00 | 2,770 |
| Dec 13, 2024 | $534.74 | $534.74 | $530.16 | $361.00 | 6,101 |
| Dec 12, 2024 | $534.00 | $537.00 | $532.71 | $361.00 | 2,197 |
| Dec 11, 2024 | $529.01 | $535.90 | $527.30 | $361.00 | 17,158 |
| Dec 10, 2024 | $524.30 | $529.05 | $518.52 | $361.00 | 10,270 |
| Dec 9, 2024 | $529.30 | $531.71 | $523.37 | $361.00 | 2,061 |
| Dec 6, 2024 | $525.50 | $530.99 | $522.00 | $361.00 | 5,122 |
| Dec 5, 2024 | $523.87 | $527.38 | $521.96 | $361.00 | 3,902 |
| Dec 4, 2024 | $524.00 | $525.95 | $518.13 | $361.00 | 3,920 |
| Dec 3, 2024 | $533.91 | $534.82 | $526.28 | $361.00 | 2,546 |
| Dec 2, 2024 | $532.81 | $534.52 | $526.38 | $361.00 | 6,375 |
| Nov 29, 2024 | $534.00 | $535.75 | $530.02 | $361.00 | 14,562 |
| Nov 27, 2024 | $530.00 | $533.57 | $526.53 | $361.00 | 3,043 |
| Nov 26, 2024 | $527.59 | $529.36 | $525.22 | $361.00 | 1,843 |
| Nov 25, 2024 | $522.97 | $526.20 | $519.58 | $361.00 | 5,608 |
| Nov 22, 2024 | $517.34 | $520.00 | $516.55 | $361.00 | 3,644 |
| Nov 21, 2024 | $513.01 | $520.12 | $511.70 | $361.00 | 6,037 |
| Nov 20, 2024 | $522.79 | $522.79 | $511.12 | $361.00 | 11,202 |
| Nov 19, 2024 | $519.71 | $522.38 | $516.78 | $361.00 | 8,478 |
| Nov 18, 2024 | $519.03 | $523.45 | $517.09 | $361.00 | 5,591 |
| Nov 15, 2024 | $519.39 | $523.45 | $517.28 | $361.00 | 7,477 |
| Nov 14, 2024 | $521.88 | $522.55 | $517.20 | $361.00 | 265,854 |
| Nov 13, 2024 | $531.00 | $531.00 | $516.30 | $361.00 | 2,316 |
| Nov 12, 2024 | $530.88 | $530.88 | $527.72 | $361.00 | 3,182 |
| Nov 11, 2024 | $528.85 | $534.31 | $528.41 | $361.00 | 2,934 |
| Nov 8, 2024 | $521.80 | $528.50 | $520.00 | $361.00 | 4,714 |
| Nov 7, 2024 | $523.99 | $523.99 | $516.80 | $361.00 | 5,288 |
| Nov 6, 2024 | $521.78 | $522.36 | $516.55 | $361.00 | 8,587 |
| Nov 5, 2024 | $505.21 | $508.43 | $504.43 | $361.00 | 2,056 |
| Nov 4, 2024 | $509.74 | $509.78 | $503.00 | $361.00 | 7,071 |
| Nov 1, 2024 | $500.16 | $510.52 | $498.58 | $361.00 | 2,845 |
| Oct 31, 2024 | $514.00 | $527.88 | $498.60 | $361.00 | 5,992 |
| Oct 30, 2024 | $513.00 | $516.46 | $507.00 | $361.00 | 4,693 |
| Oct 29, 2024 | $508.78 | $511.27 | $506.34 | $361.00 | 233,264 |
| Oct 28, 2024 | $507.40 | $510.81 | $507.00 | $361.00 | 6,161 |
| Oct 25, 2024 | $513.43 | $514.95 | $505.61 | $361.00 | 1,994 |
| Oct 24, 2024 | $361.00 | $361.00 | $361.00 | $361.00 | 2,508 |
| Oct 23, 2024 | $512.15 | $514.66 | $511.88 | $361.00 | 3,227 |
| Oct 22, 2024 | $511.56 | $514.45 | $510.11 | $361.00 | 2,430 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 68.00 | 5.10 |
| Bytes Technology Group PLC | 438.00 | 4.43 |
| Jd Sports Fashion PLC | 97.94 | 4.01 |
| Kainos Group PLC | 802.00 | 3.89 |
| Intermediate Capital Group PLC | 2,132.00 | 3.80 |
| Future PLC | 977.00 | 3.55 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 608.00 | -6.96 |
| Ocado Group PLC | 308.00 | -4.82 |
| Harworth Group PLC | 164.50 | -4.64 |
| Trustpilot Group PLC | 290.00 | -4.29 |
| Discoverie Group PLC | 678.00 | -3.69 |
| Paypoint PLC | 757.00 | -3.44 |