MasterCard Historical Data - MA

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 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
more quote information »

MA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week290.23293.50281.03288.182,633,4890.170.06%
1 Month271.70293.50271.70284.442,840,07418.706.88%
3 Months277.99293.50258.51275.463,284,52512.414.46%
6 Months256.36295.24253.90273.443,347,74334.0413.28%
1 Year194.80295.24170.28247.143,483,39295.6049.08%
3 Years103.82295.24101.80190.653,221,132186.58179.71%
5 Years89.04295.2474.61147.303,472,581201.36226.15%

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
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.