1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. MasterCard Incorporated (MA)
  7. Historical

MA

MasterCard Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

MA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week321.02331.82306.00317.007,585,8951.570.49%
1 Month342.44371.13306.00338.176,758,391-19.85-5.8%
3 Months354.928371.13306.00342.304,972,524-32.34-9.11%
6 Months363.36395.28306.00353.384,162,030-40.77-11.22%
1 Year339.83401.50306.00353.484,034,612-17.24-5.07%
3 Years206.01401.50170.28300.584,066,636116.5856.59%
5 Years101.87401.50101.80253.033,675,384220.72216.67%

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
See More Historical Prices »


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.