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 default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MA MasterCard Incorporated

472.70
1.14 (0.24%)
Feb 23 2024 - Closed
Delayed by 15 minutes

MA Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 473.42 1.86 0.39% 473.73 475.1672 471.86 1,764,247
Feb 22 2024 471.56 12.51 2.73% 462.57 472.50 461.58 2,570,928
Feb 21 2024 459.05 7.30 1.62% 453.86 459.595 452.00 2,895,930
Feb 20 2024 451.75 -16.38 -3.50% 453.36 455.85 450.12 5,043,787
Feb 16 2024 468.13 -3.15 -0.67% 474.99 474.99 467.065 2,237,206
Feb 15 2024 471.28 6.09 1.31% 466.31 472.105 465.23 2,354,043
Feb 14 2024 465.19 4.73 1.03% 462.72 465.45 459.435 2,202,705
Feb 13 2024 460.46 1.75 0.38% 457.975 461.88 456.42 2,355,711
Feb 12 2024 458.71 0.83 0.18% 459.18 459.40 456.08 1,794,091
Feb 09 2024 457.88 -0.38 -0.08% 458.17 458.985 456.37 2,155,187
Feb 08 2024 458.26 -3.65 -0.79% 460.00 461.01 457.445 2,184,657
Feb 07 2024 461.91 1.41 0.31% 461.21 462.235 459.615 2,544,169
Feb 06 2024 460.50 3.74 0.82% 455.36 460.56 455.36 2,201,901
Feb 05 2024 456.76 -3.82 -0.83% 459.51 461.3674 455.5279 2,438,890
Feb 02 2024 460.58 -0.34 -0.07% 462.21 463.84 458.50 2,050,282
Feb 01 2024 460.92 11.69 2.60% 455.00 461.14 454.045 3,289,544
Jan 31 2024 449.23 4.04 0.91% 450.50 462.00 446.62 4,739,400
Jan 30 2024 445.19 4.61 1.05% 440.55 446.215 440.05 2,662,136
Jan 29 2024 440.58 2.05 0.47% 437.12 440.96 434.67 2,314,200
Jan 26 2024 438.53 1.73 0.40% 432.55 439.89 430.67 2,725,014
Jan 25 2024 436.80 -1.90 -0.43% 435.61 438.63 434.46 2,976,470
Jan 24 2024 438.70 -0.06 -0.01% 438.53 440.925 435.755 2,725,561
Jan 23 2024 438.76 -0.99 -0.23% 440.50 440.72 437.86 2,328,401
Jan 22 2024 439.75 2.97 0.68% 439.32 440.94 437.26 2,714,846
Jan 19 2024 436.78 6.06 1.41% 432.55 437.07 429.34 2,400,033
Jan 18 2024 430.72 3.30 0.77% 429.90 431.22 427.45 2,075,716
Jan 17 2024 427.42 -0.93 -0.22% 425.87 430.3793 425.48 2,690,437
Jan 16 2024 428.35 -0.75 -0.17% 427.44 429.73 426.52 2,397,971
Jan 12 2024 429.10 2.38 0.56% 429.95 431.11 427.70 1,892,373
Jan 11 2024 426.72 -1.55 -0.36% 430.00 431.79 425.77 2,320,709
Jan 10 2024 428.27 5.67 1.34% 424.39 429.47 424.1501 2,709,357
Jan 09 2024 422.60 0.62 0.15% 417.60 423.70 417.60 2,439,350
Jan 08 2024 421.98 2.56 0.61% 419.39 422.08 416.53 2,127,816
Jan 05 2024 419.42 -0.35 -0.08% 420.16 422.76 416.99 2,415,955
Jan 04 2024 419.77 1.00 0.24% 418.60 423.45 418.17 2,040,728
Jan 03 2024 418.77 -3.12 -0.74% 421.73 421.73 417.5001 3,093,666
Jan 02 2024 421.89 -4.62 -1.08% 423.41 424.28 419.56 2,470,513
Dec 29 2023 426.51 0.19 0.04% 425.41 428.35 424.27 1,706,127
Dec 28 2023 426.32 1.96 0.46% 423.77 428.36 423.68 1,504,995
Dec 27 2023 424.36 0.69 0.16% 422.76 425.0125 422.76 1,325,571
Dec 26 2023 423.67 -0.43 -0.10% 425.00 425.715 422.95 1,256,008
Dec 22 2023 424.10 0.66 0.16% 425.00 427.165 422.96 1,759,004
Dec 21 2023 423.44 3.99 0.95% 421.79 423.90 420.61 2,213,143
Dec 20 2023 419.45 -6.02 -1.41% 424.75 427.61 419.24 3,058,062
Dec 19 2023 425.47 1.04 0.25% 425.56 426.6799 422.52 2,292,581
Dec 18 2023 424.43 5.86 1.40% 419.53 425.09 419.53 2,686,951
Dec 15 2023 418.57 0.01 0.00% 414.39 419.26 411.60 5,566,360
Dec 14 2023 418.56 -6.12 -1.44% 425.01 425.85 415.90 3,989,777
Dec 13 2023 424.68 3.93 0.93% 421.86 426.37 419.145 3,694,098
Dec 12 2023 420.75 5.04 1.21% 417.00 421.00 414.70 2,735,620
Dec 11 2023 415.71 3.55 0.86% 411.43 416.17 411.43 2,235,957
Dec 08 2023 412.16 -0.99 -0.24% 410.69 413.67 409.23 1,959,303
Dec 07 2023 413.15 2.77 0.67% 411.39 413.57 409.99 2,362,871
Dec 06 2023 410.38 1.69 0.41% 411.95 413.82 407.155 2,224,162
Dec 05 2023 408.69 0.46 0.11% 407.09 409.05 404.315 2,755,434
Dec 04 2023 408.23 -6.13 -1.48% 414.25 414.85 408.03 3,097,874
Dec 01 2023 414.36 0.53 0.13% 412.89 416.60 411.57 2,171,429
Nov 30 2023 413.83 4.01 0.98% 411.44 414.16 408.78 3,195,662
Nov 29 2023 409.82 0.81 0.20% 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

Your Recent History

Delayed Upgrade Clock

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