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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.55 | 0.19% | 290.40 | 292.50 | 290.10 | 291.51 | 289.85 | 13:35:12 |
MA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 290.23 | 293.50 | 281.03 | 288.18 | 2,633,489 | 0.17 | 0.06% |
| 1 Month | 271.70 | 293.50 | 271.70 | 284.44 | 2,840,074 | 18.70 | 6.88% |
| 3 Months | 277.99 | 293.50 | 258.51 | 275.46 | 3,284,525 | 12.41 | 4.46% |
| 6 Months | 256.36 | 295.24 | 253.90 | 273.44 | 3,347,743 | 34.04 | 13.28% |
| 1 Year | 194.80 | 295.24 | 170.28 | 247.14 | 3,483,392 | 95.60 | 49.08% |
| 3 Years | 103.82 | 295.24 | 101.80 | 190.65 | 3,221,132 | 186.58 | 179.71% |
| 5 Years | 89.04 | 295.24 | 74.61 | 147.30 | 3,472,581 | 201.36 | 226.15% |
MA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 05 2019 | 289.52 | 2.43 | 0.85% | 287.95 | 290.95 | 286.40 | 2,579,478 |
| Dec 04 2019 | 287.09 | 0.00 | 0.0% | 288.50 | 291.50 | 286.12 | 2,743,037 |
| Dec 03 2019 | 287.09 | 0.62 | 0.22% | 281.98 | 291.69 | 281.03 | 3,041,619 |
| Dec 02 2019 | 286.47 | -6.32 | -2.16% | 290.59 | 293.50 | 283.8907 | 3,048,866 |
| Nov 29 2019 | 292.79 | 1.21 | 0.41% | 290.23 | 293.00 | 290.23 | 1,754,445 |
| Nov 27 2019 | 291.58 | 2.21 | 0.76% | 289.03 | 292.00 | 288.91 | 2,163,145 |
| Nov 26 2019 | 289.3714 | 1.76 | 0.61% | 288.50 | 290.6538 | 287.1101 | 5,715,698 |
| Nov 25 2019 | 287.61 | 4.91 | 1.74% | 284.00 | 288.99 | 283.60 | 3,758,090 |
| Nov 22 2019 | 282.70 | -1.75 | -0.62% | 284.83 | 285.36 | 281.21 | 2,966,331 |
| Nov 21 2019 | 284.45 | -0.93 | -0.33% | 284.60 | 286.52 | 283.59 | 2,785,470 |
| Nov 20 2019 | 285.38 | 0.08 | 0.03% | 285.00 | 287.73 | 282.86 | 2,847,313 |
| Nov 19 2019 | 285.30 | 4.44 | 1.58% | 281.52 | 286.58 | 280.94 | 3,013,321 |
| Nov 18 2019 | 280.86 | 0.06 | 0.02% | 280.00 | 281.7735 | 278.40 | 2,715,500 |
| Nov 15 2019 | 280.80 | 1.17 | 0.42% | 280.64 | 280.90 | 278.13 | 2,542,827 |
| Nov 14 2019 | 279.63 | 1.56 | 0.56% | 277.45 | 279.63 | 276.70 | 2,365,074 |
| Nov 13 2019 | 278.07 | 0.93 | 0.34% | 276.51 | 280.46 | 275.00 | 3,331,138 |
| Nov 12 2019 | 277.14 | 0.14 | 0.05% | 277.05 | 279.50 | 275.77 | 2,217,057 |
| Nov 11 2019 | 277.00 | 2.11 | 0.77% | 273.08 | 277.13 | 273.00 | 2,132,489 |
| Nov 08 2019 | 274.89 | 2.10 | 0.77% | 271.70 | 274.95 | 271.70 | 2,240,504 |
| Nov 07 2019 | 272.79 | 2.94 | 1.09% | 270.02 | 275.08 | 269.86 | 4,277,650 |
| Nov 06 2019 | 269.85 | 0.85 | 0.32% | 270.50 | 271.67 | 268.88 | 3,741,717 |
