ADVFN Logo ADVFN

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 smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MasterCard Incorporated

MasterCard Incorporated (MA)

537.12
-9.65
(-1.76%)
Closed 11 March 7:00AM
537.84
0.72
( 0.13% )
Pre Market: 11:49PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-32.62-5.71819233601570.46573.2532.023238901548.7069438CS
4-28.84-5.08929201666566.68582.23532.022551267560.39925297CS
127.341.383600377530.5582.23499.922664678543.54839414CS
2650.0410.258302583487.8582.23477.842542731525.9013974CS
5268.8414.6780383795469582.23428.862473991491.94086803CS
156207.8162.9670029997330.03582.23276.872667865405.9805674CS
260264.6496.8667642753273.2582.23199.993366733365.66025325CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1741646400537.12-9.65-1.76538.15548.55999532.023892859
1741390800546.77-3.05-0.55547.52550.375536.283120371
1741304400549.82-8.48-1.52548.5555.67999544.693993104384
1741218000558.299993.230.58553.5560.9899551.32012794855
1741131600555.07-19.85-3.45570.46573.2552.013282034
1741045200574.91999-1.39-0.24577.33582.235703092478
1740786000576.3099911.492.03567.33576.429995643204869
1740699600564.823.550.63567574.699895642434822
1740613200561.27-2.76-0.49562.59566.67999559.60252027958
1740526800564.035.030.90562.44566.04499552.693609555
17404404005591.490.27558.42999561.46556.7931752585
1740181200557.51-5.77-1.02561.42999564.79999556.582256207
1740094800563.28-5.22-0.92567.95568.5559.042180747
1740008400568.5-0.11-0.02567.49570.7566.6452458762
1739922000568.613.850.68565.565568.63561.5152064761
1739576400564.76-1.55-0.27566.27569.24564.131926559
1739490000566.309991.710.30565.6567.39561.471703022
1739403600564.6-0.1-0.02562.01564.75559.441720933
1739317200564.7-0.79-0.14566.67999566.67999559.22011846308
1739230800565.492.740.49565.25567.275612357426
1738971600562.75-4.41-0.78568.05999570.04999561.781882245
1738885200567.160.870.15566.36569.75564.541738425
1738798800566.297.181.28560.13566.87559.799992405026
1738712400559.11-4.84-0.86572.5572.5557.582638896
1738626000563.958.521.53552.64565551.073081469
1738366800555.42999-10.58-1.87564.6565.54554.644505019
1738280400566.0117.213.14555576.94554.536004390
1738194000548.799991.440.26547550.61546.52546350
1738107600547.36-0.28-0.05545.265551.5519542.662680403
1738021200547.6414.152.65533.58547.99531.6553040452
1737762000533.496.311.20534.07536.05999532.152457533
1737675600527.1799900.00527.17999527.17999527.179990
1737589200527.17999-0.88-0.17528530.29999526.64731965972
1737502800528.059993.360.64526.66529.98526.662659321
1737157200524.71.560.30522528.13521.012373851
1737070800523.140.790.15523.62527.12520.723272345
1736984400522.3513.332.62515523.77513.733017251
1736898000509.024.110.81507.07509.39504.212704306
1736811600504.910.240.05502.37506.15499.922885545
1736552400504.67-11.73-2.27512.9513.49503.362752513
1736379600516.450.98511.3517.45511.32411250
1736293200511.4-0.53-0.10514.605516.33511.0752156113
1736206800511.93-9.43-1.81522.5522.5511.012853641
1735947600521.36-1.04-0.20523.38523.98517.679991567389
1735861200522.4-4.17-0.79527.79999530.55999517.662768975
1735688400526.571.020.19527.66999529.19525.559991941204
1735602000525.54999-6.65-1.25525.3001528.5652521.332067188
1735342800532.2-3.95-0.74534.84537.55999530.799991517150
1735256400536.150.440.08533.72537.7532.919991109612
1735077840535.716.751.28528.62535.74527.83955570
1734997200528.960.930.18525.83529.3999521.132255899
1734738000528.034.750.91520.9532.08520.226717710
1734651600523.283.320.64526529.22522.7752983488
1734565200519.96-11.05-2.08531.6537.13519.713140778
1734478800531.010.70.13530.5531.78524.874003844
1734392400530.309991.310.25531.26535528.9952845930
1734133200529-3.41-0.64533.65534.67999528.911575983
1734046800532.41-2.04-0.38535.12536.75531.971820962
1733960400534.455.441.03531.08535.89527.270092144393

Your Recent History

Delayed Upgrade Clock