MA

MasterCard Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
MasterCard Incorporated MA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.89 0.53% 358.512 09:06:29
Open Price Low Price High Price Close Price Prev Close
356.62
more quote information »

MA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week371.14378.64355.64368.373,255,865-12.63-3.4%
1 Month381.00401.50355.64379.723,188,847-22.49-5.9%
3 Months334.22401.50328.77367.753,876,88524.297.27%
6 Months330.30401.50312.38351.023,890,83428.218.54%
1 Year272.30401.50263.96332.843,903,83286.2131.66%
3 Years193.50401.50170.28275.323,890,797165.0185.28%
5 Years95.59401.5086.65223.203,608,664262.92275.05%

MA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2021 356.62 -10.99 -2.99% 365.30 365.38 355.64 3,292,913
May 11 2021 367.61 1.27 0.35% 361.77 368.93 359.27 3,072,749
May 10 2021 366.34 -9.06 -2.41% 375.79 376.00 365.41 3,191,920
May 07 2021 375.40 -0.08 -0.02% 377.26 378.64 373.56 2,935,855
May 06 2021 375.48 6.34 1.72% 371.14 375.73 365.70 3,785,888
May 05 2021 369.14 -6.77 -1.8% 377.93 376.52 368.03 2,992,761
May 04 2021 375.91 -3.49 -0.92% 377.07 378.21 371.58 3,318,200
May 03 2021 379.40 -2.66 -0.7% 385.47 386.865 376.85 3,343,083
Apr 30 2021 382.06 -6.89 -1.77% 382.86 385.00 375.61 4,041,778
Apr 29 2021 388.95 -6.70 -1.69% 391.50 392.39 383.805 4,636,259
Apr 28 2021 395.65 6.58 1.69% 391.13 401.50 390.70 4,048,768
Apr 27 2021 389.07 1.60 0.41% 388.22 390.43 386.14 2,264,895
Apr 26 2021 387.47 0.41 0.11% 387.83 392.94 387.10 2,251,078
Apr 23 2021 387.06 3.70 0.97% 384.35 389.88 383.46 2,296,396
Apr 22 2021 383.36 0.26 0.07% 383.08 389.50 381.99 3,678,841
Apr 21 2021 383.10 6.47 1.72% 378.59 384.10 376.67 2,466,111
Apr 20 2021 376.63 -5.53 -1.45% 379.97 381.31 373.56 3,135,782
Apr 19 2021 382.16 -4.01 -1.04% 384.90 387.743 381.32 3,360,802
Apr 16 2021 386.17 -0.32 -0.08% 389.00 389.10 383.67 2,722,033
Apr 15 2021 386.49 8.17 2.16% 381.00 387.37 380.97 2,940,831
Apr 14 2021 378.32 0.19 0.05% 377.00 380.95 375.6044 2,314,445
Apr 13 2021 378.13 -1.71 -0.45% 379.06 380.10 376.8001 2,652,024
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.