ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

MA MasterCard Incorporated

478.89
3.06 (0.64%)
Mar 18 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
MasterCard Incorporated MA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
3.06 0.64% 478.89 20:00:00
Open Price Low Price High Price Close Price Prev Close
478.64 476.65 480.82 478.89 475.83
more quote information »

MA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week469.00482.00464.69475.222,531,9649.892.11%
1 Month453.36482.00450.12470.032,458,57525.535.63%
3 Months425.00482.00416.53451.202,404,06053.8912.68%
6 Months413.88482.00359.77421.832,497,46865.0115.71%
1 Year348.00482.00346.31402.102,547,524130.8937.61%
3 Years375.62482.00276.87364.253,230,051103.2727.49%
5 Years232.29482.00199.99331.283,600,216246.60106.16%

MA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 18 2024 478.89 3.06 0.64% 478.64 480.82 476.65 2,072,169
Mar 15 2024 475.83 -3.65 -0.76% 473.73 478.46 473.08 4,172,173
Mar 14 2024 479.48 3.87 0.81% 479.78 482.00 477.1784 2,756,399
Mar 13 2024 475.61 2.74 0.58% 474.23 476.16 472.78 2,103,776
Mar 12 2024 472.87 3.71 0.79% 470.53 474.37 468.71 1,852,844
Mar 11 2024 469.16 -0.10 -0.02% 469.00 469.37 464.69 1,774,626
Mar 08 2024 469.26 1.72 0.37% 467.10 471.62 467.10 1,596,638
Mar 07 2024 467.54 -4.06 -0.86% 473.20 473.27 465.89 2,177,906
Mar 06 2024 471.60 4.08 0.87% 467.16 473.62 467.16 1,916,928
Mar 05 2024 467.52 -0.97 -0.21% 467.37 469.2435 464.62 2,006,468
Mar 04 2024 468.49 -8.14 -1.71% 476.99 476.99 465.765 3,212,373
Mar 01 2024 476.63 1.87 0.39% 474.91 477.50 473.90 1,745,457
Feb 29 2024 474.76 -4.09 -0.85% 477.26 478.65 472.05 3,111,802
Feb 28 2024 478.85 4.10 0.86% 474.00 479.13 473.67 1,931,930
Feb 27 2024 474.75 0.24 0.05% 474.55 475.00 469.95 2,011,882
Feb 26 2024 474.51 1.09 0.23% 473.00 475.075 472.00 2,066,824
Feb 23 2024 473.42 1.86 0.39% 473.73 475.1672 471.86 1,764,247
Feb 22 2024 471.56 12.51 2.73% 462.57 472.50 461.58 2,570,928
Feb 21 2024 459.05 7.30 1.62% 453.86 459.595 452.00 2,895,930
Feb 20 2024 451.75 -16.38 -3.50% 453.36 455.85 450.12 5,043,787
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock