Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
MasterCard Incorporated | MA | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
477.91 | 477.275 | 480.705 | 477.95 |
MA Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 488.53 | 490.00 | 472.305 | 480.25 | 2,454,537 | -8.54 | -1.75% |
1 Month | 477.26 | 490.00 | 464.62 | 476.07 | 2,293,850 | 2.73 | 0.57% |
3 Months | 418.60 | 490.00 | 416.53 | 457.24 | 2,425,300 | 61.39 | 14.66% |
6 Months | 395.83 | 490.00 | 359.77 | 426.06 | 2,506,839 | 84.16 | 21.26% |
1 Year | 355.56 | 490.00 | 352.8014 | 405.95 | 2,529,316 | 124.43 | 34.99% |
3 Years | 364.24 | 490.00 | 276.87 | 365.13 | 3,202,214 | 115.75 | 31.78% |
5 Years | 233.42 | 490.00 | 199.99 | 332.46 | 3,595,585 | 246.57 | 105.63% |
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 |