Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
MasterCard Incorporated | MA | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
478.64 | 476.65 | 480.82 | 478.89 | 475.83 |
MA Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 469.00 | 482.00 | 464.69 | 475.22 | 2,531,964 | 9.89 | 2.11% |
1 Month | 453.36 | 482.00 | 450.12 | 470.03 | 2,458,575 | 25.53 | 5.63% |
3 Months | 425.00 | 482.00 | 416.53 | 451.20 | 2,404,060 | 53.89 | 12.68% |
6 Months | 413.88 | 482.00 | 359.77 | 421.83 | 2,497,468 | 65.01 | 15.71% |
1 Year | 348.00 | 482.00 | 346.31 | 402.10 | 2,547,524 | 130.89 | 37.61% |
3 Years | 375.62 | 482.00 | 276.87 | 364.25 | 3,230,051 | 103.27 | 27.49% |
5 Years | 232.29 | 482.00 | 199.99 | 331.28 | 3,600,216 | 246.60 | 106.16% |
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 |