MA

MasterCard Incorporated

367.59
0.00 (0.0%)
Company Name Stock Ticker Symbol Market Type
MasterCard Incorporated MA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 367.59 06:39:28
Open Price Low Price High Price Close Price Prev Close
367.59
more quote information »

MA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week374.59380.50365.845372.642,805,990-7.00-1.87%
1 Month383.56392.20357.85374.673,342,281-15.97-4.16%
3 Months350.25392.20346.31369.342,867,95017.344.95%
6 Months348.40392.20336.43365.512,780,05719.195.51%
1 Year359.76392.20276.87344.922,801,8897.832.18%
3 Years309.23401.50276.87346.043,601,79358.3618.87%
5 Years200.61401.50170.28305.373,742,524166.9883.24%

MA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 08 2023 367.59 -3.80 -1.02% 369.36 369.77 365.845 2,594,695
Jun 07 2023 371.39 -8.57 -2.26% 379.29 380.50 368.26 3,711,680
Jun 06 2023 379.96 9.44 2.55% 372.95 380.38 371.805 2,758,249
Jun 05 2023 370.52 -3.21 -0.86% 372.75 372.795 368.53 2,464,023
Jun 02 2023 373.73 2.85 0.77% 374.59 375.82 372.15 2,501,302
Jun 01 2023 370.88 5.86 1.61% 367.16 371.09 366.05 3,375,160
May 31 2023 365.02 -2.48 -0.67% 365.00 365.70 357.85 10,668,507
May 30 2023 367.50 -6.87 -1.84% 376.47 376.63 366.20 3,429,575
May 26 2023 374.37 4.33 1.17% 371.00 375.68 370.05 2,690,442
May 25 2023 370.04 1.54 0.42% 367.91 370.99 364.91 3,744,947
May 24 2023 368.50 -5.25 -1.4% 369.37 369.61 365.58 2,655,364
May 23 2023 373.75 -10.78 -2.8% 381.52 382.03 370.44 3,979,097
May 22 2023 384.53 -1.04 -0.27% 384.99 387.37 384.18 1,808,804
May 19 2023 385.57 -6.45 -1.65% 391.42 392.20 385.14 3,368,849
May 18 2023 392.02 5.02 1.3% 387.64 392.02 385.81 3,729,644
May 17 2023 387.00 6.76 1.78% 382.20 387.52 379.13 3,260,352
May 16 2023 380.24 -3.17 -0.83% 382.94 383.60 377.3172 2,762,757
May 15 2023 383.41 1.49 0.39% 381.87 383.66 380.525 1,955,746
May 12 2023 381.92 -1.47 -0.38% 383.56 385.021 378.80 2,044,141
May 11 2023 383.39 0.85 0.22% 382.21 385.72 379.26 1,901,193
May 10 2023 382.54 -0.40 -0.1% 385.99 386.755 377.65 1,941,762
May 09 2023 382.94 -2.57 -0.67% 383.88 386.17 382.70 2,035,158
See More Historical Prices ยป
Your Recent History
NYSE
MA
MasterCard
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com

V: D: 20230609 11:08:22