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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 5.11 | 1.52% | 340.95 | 337.03 | 341.04 | 337.46 | 335.84 | 19:59:36 |
MA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 328.73 | 341.04 | 325.51 | 331.56 | 3,064,796 | 12.22 | 3.72% |
| 1 Month | 321.24 | 341.04 | 312.50 | 324.67 | 3,916,910 | 19.71 | 6.14% |
| 3 Months | 284.83 | 341.04 | 281.03 | 308.80 | 3,309,115 | 56.12 | 19.7% |
| 6 Months | 269.82 | 341.04 | 258.51 | 289.29 | 3,360,421 | 71.13 | 26.36% |
| 1 Year | 219.37 | 341.04 | 215.9258 | 270.69 | 3,372,816 | 121.58 | 55.42% |
| 3 Years | 108.01 | 341.04 | 107.76 | 203.60 | 3,241,261 | 232.94 | 215.67% |
| 5 Years | 87.93 | 341.04 | 74.61 | 156.63 | 3,419,757 | 253.02 | 287.75% |
MA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14 2020 | 341.50 | 5.66 | 1.69% | 337.46 | 341.50 | 336.5501 | 2,690,765 |
| Feb 13 2020 | 335.84 | 1.84 | 0.55% | 332.31 | 337.83 | 331.00 | 3,000,711 |
| Feb 12 2020 | 334.00 | 3.04 | 0.92% | 331.93 | 334.45 | 329.22 | 2,444,875 |
| Feb 11 2020 | 330.96 | 0.68 | 0.21% | 335.74 | 336.25 | 329.66 | 3,449,077 |
| Feb 10 2020 | 330.28 | 3.28 | 1.0% | 326.25 | 330.50 | 325.51 | 3,846,517 |
| Feb 07 2020 | 327.00 | -1.51 | -0.46% | 328.73 | 330.12 | 325.8656 | 2,582,801 |
| Feb 06 2020 | 328.51 | 0.19 | 0.06% | 329.32 | 331.23 | 327.68 | 3,421,623 |
| Feb 05 2020 | 328.32 | -0.80 | -0.24% | 335.00 | 335.00 | 324.17 | 3,846,546 |
| Feb 04 2020 | 329.12 | 4.60 | 1.42% | 328.23 | 331.74 | 324.52 | 4,157,361 |
| Feb 03 2020 | 324.52 | 8.57 | 2.71% | 318.80 | 325.48 | 317.15 | 4,237,607 |
| Jan 31 2020 | 315.95 | -6.25 | -1.94% | 323.14 | 324.46 | 314.50 | 5,545,923 |
| Jan 30 2020 | 322.20 | 1.60 | 0.5% | 319.00 | 324.70 | 317.52 | 3,508,160 |
| Jan 29 2020 | 320.60 | -0.90 | -0.28% | 323.00 | 325.89 | 316.77 | 4,390,663 |
| Jan 28 2020 | 321.50 | 5.46 | 1.73% | 315.80 | 321.70 | 315.46 | 3,476,484 |
| Jan 27 2020 | 316.04 | -7.46 | -2.31% | 315.10 | 319.36 | 312.50 | 4,363,087 |
| Jan 24 2020 | 323.50 | -1.48 | -0.46% | 326.57 | 327.0872 | 321.66 | 3,630,684 |
| Jan 23 2020 | 324.98 | 0.63 | 0.19% | 325.00 | 325.40 | 322.32 | 4,188,191 |
| Jan 22 2020 | 324.35 | 2.42 | 0.75% | 324.95 | 326.79 | 323.02 | 3,516,453 |
| Jan 21 2020 | 321.93 | -1.40 | -0.43% | 322.41 | 325.66 | 321.49 | 5,996,313 |
