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.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MA MasterCard Incorporated

409.82
0.00 (0.0%)
Pre Market
Last Updated: 05:16:10
Delayed by 15 minutes
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% 409.82 05:16:10
Open Price Low Price High Price Close Price Prev Close
409.82
more quote information »

MA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week410.93412.97407.46409.632,128,961-1.11-0.27%
1 Month379.38412.97378.485397.672,414,66730.448.02%
3 Months410.70418.60359.77395.622,507,158-0.88-0.21%
6 Months376.47418.60357.85391.792,564,88033.358.86%
1 Year342.85418.60336.43377.922,634,12666.9719.53%
3 Years337.66418.60276.87356.163,395,72672.1621.37%
5 Years196.59418.60170.28319.723,674,582213.23108.46%

MA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2023 409.82 0.81 0.2% 410.26 412.0825 409.42 2,151,384
Nov 28 2023 409.01 0.04 0.01% 409.08 410.64 407.46 2,645,045
Nov 27 2023 408.97 -3.53 -0.86% 410.83 412.72 408.25 2,665,935
Nov 24 2023 412.50 2.17 0.53% 410.93 412.97 410.53 1,053,481
Nov 22 2023 410.33 1.38 0.34% 411.15 412.85 410.145 1,967,995
Nov 21 2023 408.95 4.55 1.13% 405.72 410.345 405.445 2,566,652
Nov 20 2023 404.40 4.10 1.02% 400.72 405.20 398.26 2,766,898
Nov 17 2023 400.30 3.20 0.81% 399.97 401.12 397.91 2,365,405
Nov 16 2023 397.10 0.27 0.07% 398.01 399.95 395.545 3,059,405
Nov 15 2023 396.83 -0.82 -0.21% 397.47 399.28 394.76 2,433,831
Nov 14 2023 397.65 3.30 0.84% 397.18 401.675 396.75 2,733,958
Nov 13 2023 394.35 -0.03 -0.01% 394.74 395.63 393.0225 1,614,595
Nov 10 2023 394.38 6.42 1.65% 388.68 395.0872 386.74 2,807,000
Nov 09 2023 387.96 -1.74 -0.45% 390.96 391.45 387.265 2,655,542
Nov 08 2023 389.70 0.83 0.21% 387.11 391.37 387.00 2,831,725
Nov 07 2023 388.87 2.71 0.7% 385.64 389.59 384.30 2,324,233
Nov 06 2023 386.16 0.11 0.03% 387.10 388.25 384.205 2,020,509
Nov 03 2023 386.05 3.36 0.88% 385.90 388.44 383.73 2,399,130
Nov 02 2023 382.69 4.87 1.29% 379.38 383.04 378.485 2,815,959
Nov 01 2023 377.82 1.47 0.39% 378.67 380.40 375.04 2,349,552
Oct 31 2023 376.35 3.93 1.06% 373.32 377.68 373.11 2,978,554
Oct 30 2023 372.42 8.34 2.29% 367.71 373.23 364.72 3,385,261
See More Historical Prices ยป

Your Recent History

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