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
02/23/2021 $340.65 $354.28 $338.41 $350.42 6.33M
02/24/2021 $352.87 $368.79 $350.57 $367.32 7.47M
02/25/2021 $364.56 $367.32 $352.21 $354.57 5.21M
02/26/2021 $357.08 $359.39 $347.12 $353.85 4.87M
03/01/2021 $360.68 $366.45 $359.18 $362.90 4.38M
Mastercard is a technology company in the global payments industry that enabling consumers to use electronic forms of payment instead of cash and checks. Co. provides a range of payment solutions and services using its brands, including Mastercard®, Maestro® and Cirrus®. Co. operates a multi-rail network that provides customers one partner to turn to for their domestic and cross-border payment needs. Co. has additional payment capabilities that include automated clearing housetransactions. Co. also provides offerings such as cyber and intelligence products, information and analytics services, consulting, loyalty and reward programs, processing and open banking.
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 February 23, 2021, MA opened at $340.65, traded as high as $354.28 and as low as $338.41, and closed at $350.42. Trading volume was a total of 6.33M shares. On February 24, 2021, MA opened at $352.87, traded as high as $368.79 and as low as $350.57, and closed at $367.32. Trading volume was a total of 7.47M shares. On February 25, 2021, MA opened at $364.56, traded as high as $367.32 and as low as $352.21, and closed at $354.57. Trading volume was a total of 5.21M shares. On February 26, 2021, MA opened at $357.08, traded as high as $359.39 and as low as $347.12, and closed at $353.85. Trading volume was a total of 4.87M shares. On March 01, 2021, MA opened at $360.68, traded as high as $366.45 and as low as $359.18, and closed at $362.90. Trading volume was a total of 4.38M 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: 03/02/2011
End date: 03/01/2021
Start price/share: $24.62
End price/share: $362.90
Starting shares: 406.17
Ending shares: 428.47
Dividends reinvested/share: $7.44
Total return: 1,454.93%
Average Annual Total Return: 31.55%
Starting investment: $10,000.00
Ending investment: $155,439.39
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/02/2011
End date: 03/01/2021
Start price/share: $24.62
End price/share: $362.90
Dividends collected/share: $7.44
Total return: 1,404.22%
Average Annual Total Return: 31.12%
Starting investment: $10,000.00
Ending investment: $150,429.90
Years: 10.01
Date Close
02/23/2021$350.42
02/24/2021$367.32
02/25/2021$354.57
02/26/2021$353.85
03/01/2021$362.90
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 - 2021, 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.