MA

MasterCard Historical Data

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% 346.54 05:02:54
Open Price Low Price High Price Close Price Prev Close
346.54
more quote information »

MA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week350.69359.00345.35353.072,410,739-4.15-1.18%
1 Month315.95359.00313.81344.142,691,10930.599.68%
3 Months333.52368.31303.65336.002,893,10613.023.9%
6 Months371.72385.00303.65345.453,460,369-25.18-6.77%
1 Year371.74399.92303.65348.804,118,190-25.20-6.78%
3 Years272.85401.50199.99324.364,127,44573.6927.01%
5 Years129.17401.50127.59280.353,819,997217.37168.28%

MA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 346.54 -5.62 -1.6% 350.40 351.12 345.35 2,467,437
Aug 08 2022 352.16 -5.35 -1.5% 359.00 359.00 349.89 2,477,600
Aug 05 2022 357.51 1.44 0.4% 351.33 357.83 350.40 1,848,234
Aug 04 2022 356.07 1.94 0.55% 354.10 358.605 349.65 2,339,553
Aug 03 2022 354.13 5.12 1.47% 350.69 356.48 348.54 2,920,871
Aug 02 2022 349.01 -1.53 -0.44% 347.08 351.15 343.975 2,877,404
Aug 01 2022 350.54 -3.25 -0.92% 347.81 354.84 345.66 2,289,408
Jul 29 2022 353.79 1.34 0.38% 354.13 356.80 349.96 3,176,772
Jul 28 2022 352.45 9.18 2.67% 348.00 353.255 340.62 3,634,993
Jul 27 2022 343.27 1.99 0.58% 340.78 348.92 331.24 4,579,745
Jul 26 2022 341.28 -2.93 -0.85% 342.65 344.625 339.30 2,252,348
Jul 25 2022 344.21 0.33 0.1% 344.00 345.54 340.11 2,179,520
Jul 22 2022 343.88 -3.04 -0.88% 348.88 351.09 340.40 2,252,663
Jul 21 2022 346.92 5.65 1.66% 341.87 347.23 340.06 2,230,730
Jul 20 2022 341.27 0.89 0.26% 340.38 343.3137 336.285 2,563,155
Jul 19 2022 340.38 9.37 2.83% 331.78 342.01 331.78 2,689,365
Jul 18 2022 331.01 -1.56 -0.47% 335.50 337.5053 329.79 2,468,493
Jul 15 2022 332.57 7.54 2.32% 332.05 335.565 329.76 3,387,403
Jul 14 2022 325.03 1.66 0.51% 316.16 327.5828 315.39 2,743,908
Jul 13 2022 323.37 0.51 0.16% 315.95 324.93 313.81 2,442,572
Jul 12 2022 322.86 -1.33 -0.41% 320.21 327.3552 320.21 2,761,952
Jul 11 2022 324.19 1.13 0.35% 319.38 326.22 319.15 2,073,808
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.

Log in to InvestorsHub
Register Now