MA

MasterCard Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
more quote information »

MA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week376.08387.37374.44380.752,643,63510.412.77%
1 Month364.49387.37350.1401365.203,627,38422.006.04%
3 Months330.39389.50312.38353.094,271,21556.1016.98%
6 Months340.00389.50281.20340.824,133,11046.4913.67%
1 Year258.39389.50244.10323.544,050,332128.1049.58%
3 Years175.62389.50170.28270.833,913,420210.87120.07%
5 Years96.64389.5086.65219.483,611,104289.85299.93%

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
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.