ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MA MasterCard Incorporated

479.985
2.04 (0.43%)
Last Updated: 05:03:22
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
MasterCard Incorporated MA NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
2.04 0.43% 479.985 05:03:22
Open Price Low Price High Price Close Price Previous Close
477.91 477.275 480.705 477.95
more quote information »

MA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week488.53490.00472.305480.252,454,537-8.54-1.75%
1 Month477.26490.00464.62476.072,293,8502.730.57%
3 Months418.60490.00416.53457.242,425,30061.3914.66%
6 Months395.83490.00359.77426.062,506,83984.1621.26%
1 Year355.56490.00352.8014405.952,529,316124.4334.99%
3 Years364.24490.00276.87365.133,202,214115.7531.78%
5 Years233.42490.00199.99332.463,595,585246.57105.63%

MA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Mar 2024 477.95 1.15 0.24% 480.50 482.16 474.75 2,300,141
27 Mar 2024 476.80 0.76 0.16% 477.77 480.00 472.305 2,514,667
26 Mar 2024 476.04 -5.63 -1.17% 481.60 482.32 474.4111 2,602,435
23 Mar 2024 481.67 -6.97 -1.43% 488.31 488.89 481.46 2,277,607
22 Mar 2024 488.64 0.60 0.12% 488.53 490.00 483.40 2,577,833
21 Mar 2024 488.04 4.04 0.83% 484.32 488.45 483.64 1,679,436
20 Mar 2024 484.00 5.11 1.07% 481.62 484.61 479.51 2,049,551
19 Mar 2024 478.89 3.06 0.64% 478.64 480.82 476.65 2,072,169
16 Mar 2024 475.83 -3.65 -0.76% 473.73 478.46 473.08 4,172,173
15 Mar 2024 479.48 3.87 0.81% 479.78 482.00 477.1784 2,756,399
14 Mar 2024 475.61 2.74 0.58% 474.23 476.16 472.78 2,103,776
13 Mar 2024 472.87 3.71 0.79% 470.53 474.37 468.71 1,852,844
12 Mar 2024 469.16 -0.10 -0.02% 469.00 469.37 464.69 1,774,626
09 Mar 2024 469.26 1.72 0.37% 467.10 471.62 467.10 1,596,638
08 Mar 2024 467.54 -4.06 -0.86% 473.20 473.27 465.89 2,177,906
07 Mar 2024 471.60 4.08 0.87% 467.16 473.62 467.16 1,916,928
06 Mar 2024 467.52 -0.97 -0.21% 467.37 469.2435 464.62 2,006,468
05 Mar 2024 468.49 -8.14 -1.71% 476.99 476.99 465.765 3,212,373
02 Mar 2024 476.63 1.87 0.39% 474.91 477.50 473.90 1,745,457
01 Mar 2024 474.76 -4.09 -0.85% 477.26 478.65 472.05 3,111,802
29 Feb 2024 478.85 4.10 0.86% 474.00 479.13 473.67 1,931,930

Your Recent History

Delayed Upgrade Clock