MasterCard Historical Data - MA

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
MasterCard Incorporated MA NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.03 0.01% 315.80 316.89 315.46 315.80 315.77 09:31:18
more quote information »

MA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week322.41327.0872312.50321.994,338,946-6.61-2.05%
1 Month296.10327.0872295.77313.783,708,41619.706.65%
3 Months276.50327.0872268.42297.173,148,62339.3014.21%
6 Months283.12327.0872253.90283.183,402,80732.6811.54%
1 Year200.74327.0872197.66263.553,378,617115.0657.32%
3 Years109.37327.0872104.01199.423,238,524206.43188.74%
5 Years83.33327.087274.61153.403,442,953232.47278.98%

MA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 17 2020 323.3301 3.33 1.04% 321.24 324.03 319.235 4,818,202
Jan 16 2020 320.00 5.76 1.83% 317.50 320.36 314.99 3,311,995
Jan 15 2020 314.24 2.64 0.85% 312.19 315.73 310.70 4,661,772
Jan 14 2020 311.60 -4.20 -1.33% 316.18 317.09 309.86 4,950,225
Jan 13 2020 315.80 4.63 1.49% 313.26 315.80 311.64 3,181,377
Jan 10 2020 311.17 2.07 0.67% 311.13 311.95 308.74 2,947,893
Jan 09 2020 309.10 3.40 1.11% 308.28 310.94 307.20 3,292,348
Jan 08 2020 305.70 6.45 2.16% 300.01 306.95 299.64 3,153,549
Jan 07 2020 299.25 -1.75 -0.58% 301.74 303.38 299.25 3,181,947
Jan 06 2020 301.00 0.60 0.2% 297.36 301.33 296.025 3,305,653
Jan 03 2020 300.40 -2.99 -0.99% 299.46 302.42 298.20 2,501,175
Jan 02 2020 303.39 4.80 1.61% 300.60 303.53 299.5045 3,272,149
Dec 31 2019 298.59 1.38 0.46% 296.10 298.93 295.77 2,478,469
Dec 30 2019 297.21 -3.39 -1.13% 301.47 301.88 295.28 2,343,030
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.