MasterCard Historical Data - MA

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 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
more quote information »

MA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week328.73341.04325.51331.563,064,79612.223.72%
1 Month321.24341.04312.50324.673,916,91019.716.14%
3 Months284.83341.04281.03308.803,309,11556.1219.7%
6 Months269.82341.04258.51289.293,360,42171.1326.36%
1 Year219.37341.04215.9258270.693,372,816121.5855.42%
3 Years108.01341.04107.76203.603,241,261232.94215.67%
5 Years87.93341.0474.61156.633,419,757253.02287.75%

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
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.