Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| MasterCard Incorporated | MA | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 2.39 | 0.75% | 322.5899 | 20:00:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 320.24 | 314.00 | 322.685 | 322.11 | 320.20 |
MA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 321.02 | 331.82 | 306.00 | 317.00 | 7,585,895 | 1.57 | 0.49% |
| 1 Month | 342.44 | 371.13 | 306.00 | 338.17 | 6,758,391 | -19.85 | -5.8% |
| 3 Months | 354.928 | 371.13 | 306.00 | 342.30 | 4,972,524 | -32.34 | -9.11% |
| 6 Months | 363.36 | 395.28 | 306.00 | 353.38 | 4,162,030 | -40.77 | -11.22% |
| 1 Year | 339.83 | 401.50 | 306.00 | 353.48 | 4,034,612 | -17.24 | -5.07% |
| 3 Years | 206.01 | 401.50 | 170.28 | 300.58 | 4,066,636 | 116.58 | 56.59% |
| 5 Years | 101.87 | 401.50 | 101.80 | 253.03 | 3,675,384 | 220.72 | 216.67% |
MA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2021 | 322.11 | 1.91 | 0.6% | 320.24 | 322.685 | 314.00 | 4,731,905 |
| Dec 02 2021 | 320.20 | 13.92 | 4.54% | 309.245 | 322.20 | 308.985 | 6,711,818 |
| Dec 01 2021 | 306.28 | -8.64 | -2.74% | 320.80 | 322.02 | 306.00 | 8,005,191 |
| Nov 30 2021 | 314.92 | -8.09 | -2.5% | 319.09 | 320.76 | 310.11 | 10,236,838 |
| Nov 29 2021 | 323.01 | -1.16 | -0.36% | 329.71 | 331.82 | 318.25 | 6,361,702 |
| Nov 26 2021 | 324.17 | -15.83 | -4.66% | 321.02 | 326.87 | 319.00 | 6,613,928 |
| Nov 24 2021 | 340.00 | 11.00 | 3.34% | 326.95 | 340.357 | 325.02 | 6,412,920 |
| Nov 23 2021 | 329.00 | 7.70 | 2.4% | 323.76 | 329.69 | 321.69 | 7,116,666 |
| Nov 22 2021 | 321.30 | -18.42 | -5.42% | 340.68 | 341.48 | 319.76 | 11,379,169 |
| Nov 19 2021 | 339.72 | -8.50 | -2.44% | 346.00 | 346.65 | 339.13 | 6,954,981 |
| Nov 18 2021 | 348.22 | -10.95 | -3.05% | 359.98 | 362.48 | 344.58 | 6,534,314 |
| Nov 17 2021 | 359.17 | -10.39 | -2.81% | 359.58 | 368.00 | 351.22 | 11,715,635 |
| Nov 16 2021 | 369.56 | 8.20 | 2.27% | 364.77 | 371.07 | 362.00 | 4,840,394 |
| Nov 15 2021 | 361.36 | -2.14 | -0.59% | 365.14 | 371.13 | 360.66 | 4,692,221 |
| Nov 12 2021 | 363.50 | 9.16 | 2.59% | 356.06 | 363.84 | 355.80 | 4,719,531 |
| Nov 11 2021 | 354.34 | -3.60 | -1.01% | 358.38 | 359.64 | 352.57 | 4,470,845 |
| Nov 10 2021 | 357.94 | 13.29 | 3.86% | 350.096 | 359.62 | 349.50 | 6,336,225 |
| Nov 09 2021 | 344.65 | -5.02 | -1.44% | 350.00 | 350.20 | 339.65 | 4,247,271 |
| Nov 08 2021 | 349.67 | 0.88 | 0.25% | 348.65 | 353.15 | 347.66 | 3,860,649 |
| Nov 05 2021 | 348.79 | 13.36 | 3.98% | 342.44 | 350.16 | 341.00 | 7,199,133 |
| Nov 04 2021 | 335.43 | 6.00 | 1.82% | 331.07 | 338.63 | 329.33 | 4,817,045 |
