Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
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  |
|
|---|---|---|---|---|
| 0.00 | 0.0% | 386.49 | 08:05:35 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 386.49 |
MA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 376.08 | 387.37 | 374.44 | 380.75 | 2,643,635 | 10.41 | 2.77% |
| 1 Month | 364.49 | 387.37 | 350.1401 | 365.20 | 3,627,384 | 22.00 | 6.04% |
| 3 Months | 330.39 | 389.50 | 312.38 | 353.09 | 4,271,215 | 56.10 | 16.98% |
| 6 Months | 340.00 | 389.50 | 281.20 | 340.82 | 4,133,110 | 46.49 | 13.67% |
| 1 Year | 258.39 | 389.50 | 244.10 | 323.54 | 4,050,332 | 128.10 | 49.58% |
| 3 Years | 175.62 | 389.50 | 170.28 | 270.83 | 3,913,420 | 210.87 | 120.07% |
| 5 Years | 96.64 | 389.50 | 86.65 | 219.48 | 3,611,104 | 289.85 | 299.93% |
MA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2021 | 386.49 | 8.17 | 2.16% | 381.00 | 387.37 | 380.97 | 2,940,831 |
| Apr 14 2021 | 378.32 | 0.19 | 0.05% | 377.00 | 380.95 | 375.6044 | 2,314,445 |
| Apr 13 2021 | 378.13 | -1.71 | -0.45% | 379.06 | 380.10 | 376.8001 | 2,652,024 |
| Apr 12 2021 | 379.84 | -0.24 | -0.06% | 377.97 | 380.94 | 376.18 | 2,883,141 |
| Apr 09 2021 | 380.08 | 2.34 | 0.62% | 376.08 | 380.35 | 374.44 | 2,427,733 |
| Apr 08 2021 | 377.74 | 6.66 | 1.79% | 373.00 | 379.31 | 372.75 | 3,526,018 |
| Apr 07 2021 | 371.08 | 1.51 | 0.41% | 367.57 | 373.96 | 367.57 | 2,962,838 |
| Apr 06 2021 | 369.57 | 1.25 | 0.34% | 364.79 | 370.75 | 362.50 | 2,654,317 |
| Apr 05 2021 | 368.32 | 5.02 | 1.38% | 366.80 | 370.52 | 364.34 | 2,179,609 |
| Apr 01 2021 | 363.30 | 7.25 | 2.04% | 357.04 | 363.40 | 355.24 | 3,701,615 |
| Mar 31 2021 | 356.05 | -2.15 | -0.6% | 359.36 | 361.50 | 355.78 | 4,371,497 |
| Mar 30 2021 | 358.20 | -4.71 | -1.3% | 360.78 | 364.57 | 357.10 | 2,885,326 |
| Mar 29 2021 | 362.91 | -3.23 | -0.88% | 364.24 | 365.35 | 358.61 | 4,048,555 |
| Mar 26 2021 | 366.14 | 7.78 | 2.17% | 359.93 | 366.61 | 357.26 | 2,743,532 |
| Mar 25 2021 | 358.36 | -1.29 | -0.36% | 358.01 | 359.47 | 354.15 | 2,961,666 |
| Mar 24 2021 | 359.65 | 4.38 | 1.23% | 357.30 | 364.99 | 356.00 | 3,549,963 |
| Mar 23 2021 | 355.27 | -3.13 | -0.87% | 357.73 | 359.30 | 353.5106 | 3,755,837 |
| Mar 22 2021 | 358.40 | 1.89 | 0.53% | 355.94 | 361.65 | 354.00 | 4,139,809 |
| Mar 19 2021 | 356.51 | -10.49 | -2.86% | 364.49 | 366.28 | 350.1401 | 12,221,539 |
| Mar 18 2021 | 367.00 | -11.68 | -3.08% | 375.62 | 375.62 | 365.04 | 7,137,390 |
| Mar 17 2021 | 378.68 | -3.70 | -0.97% | 381.85 | 385.10 | 375.87 | 3,240,170 |
| Mar 16 2021 | 382.38 | 0.62 | 0.16% | 382.70 | 385.28 | 378.685 | 3,444,460 |
