Historical Stock Price
ETFs Holding MA »    MA Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/02/2019 $290.59 $290.75 $283.89 $286.47 3.06M
12/03/2019 $282.20 $287.60 $281.50 $287.09 2.53M
12/04/2019 $288.50 $289.62 $286.12 $286.84 2.74M
12/05/2019 $287.95 $290.95 $286.40 $289.85 2.58M
12/06/2019 $292.31 $292.50 $289.68 $290.40 2.43M
MasterCard is a technology company, in the payments industry that connects consumers, financial institutions, merchants, governments, digital partners, businesses and other organizations worldwide, enabling them to use electronic forms of payment instead of cash and checks. Co. creates a range of payment solutions and services using its brands, including Mastercard®, Maestro® and Cirrus®. Co. facilitates the switching (authorization, clearing and settlement) of payment transactions and delivers related products and services. Co. also provides offerings such as safety and security products, information services and consulting, loyalty and reward programs and issuer and acquirer processing.
MA historical stock prices picture
Mastercard (MA) has the following price history information. Looking back at MA historical stock prices for the last five trading days, on December 02, 2019, MA opened at $290.59, traded as high as $290.75 and as low as $283.89, and closed at $286.47. Trading volume was a total of 3.06M shares. On December 03, 2019, MA opened at $282.20, traded as high as $287.60 and as low as $281.50, and closed at $287.09. Trading volume was a total of 2.53M shares. On December 04, 2019, MA opened at $288.50, traded as high as $289.62 and as low as $286.12, and closed at $286.84. Trading volume was a total of 2.74M shares. On December 05, 2019, MA opened at $287.95, traded as high as $290.95 and as low as $286.40, and closed at $289.85. Trading volume was a total of 2.58M shares. On December 06, 2019, MA opened at $292.31, traded as high as $292.50 and as low as $289.68, and closed at $290.40. Trading volume was a total of 2.43M shares.

MA Historical Stock Prices By Date:

MA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Mastercard shares, starting with a $10,000 purchase of MA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/07/2009
End date: 12/06/2019
Start price/share: $23.89
End price/share: $290.40
Starting shares: 418.59
Ending shares: 440.11
Dividends reinvested/share: $5.48
Total return: 1,178.09%
Average Annual Total Return: 29.01%
Starting investment: $10,000.00
Ending investment: $127,801.76
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/07/2009
End date: 12/06/2019
Start price/share: $23.89
End price/share: $290.40
Dividends collected/share: $5.48
Total return: 1,138.49%
Average Annual Total Return: 28.61%
Starting investment: $10,000.00
Ending investment: $123,893.00
Years: 10.00
Date Close
12/02/2019$286.47
12/03/2019$287.09
12/04/2019$286.84
12/05/2019$289.85
12/06/2019$290.40
MA is categorized under the Industrials sector; below are some other companies in the same sector:

MAG Historical Stock Prices
MAL Historical Stock Prices
MAN Historical Stock Prices
MARA Historical Stock Prices
MATW Historical Stock Prices
MATX Historical Stock Prices
MCO Historical Stock Prices
MCRN Historical Stock Prices
MDR Historical Stock Prices
MEAS Historical Stock Prices

Also explore: MA shares outstanding history

MA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.