ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MA MasterCard Incorporated

481.14
3.19 (0.67%)
Mar 28 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
3.19 0.67% 481.14 20:00:00
Open Price Low Price High Price Close Price Prev Close
477.91 477.275 482.43 481.57 477.95
more quote information »

MA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week488.53490.00472.305480.252,454,537-7.39-1.51%
1 Month477.26490.00464.62476.072,325,0613.880.81%
3 Months418.60490.00416.53457.322,436,97162.5414.94%
6 Months395.83490.00359.77426.172,512,26185.3121.55%
1 Year355.56490.00352.8014405.762,526,749125.5835.32%
3 Years364.24490.00276.87365.193,201,391116.9032.09%
5 Years233.42490.00199.99332.443,593,894247.72106.13%

MA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 481.57 3.62 0.76% 477.91 482.43 477.275 2,213,851
Mar 27 2024 477.95 1.15 0.24% 480.50 482.16 474.75 2,300,141
Mar 26 2024 476.80 0.76 0.16% 477.77 480.00 472.305 2,514,667
Mar 25 2024 476.04 -5.63 -1.17% 481.60 482.32 474.4111 2,602,435
Mar 22 2024 481.67 -6.97 -1.43% 488.31 488.89 481.46 2,277,607
Mar 21 2024 488.64 0.60 0.12% 488.53 490.00 483.40 2,577,833
Mar 20 2024 488.04 4.04 0.83% 484.32 488.45 483.64 1,679,436
Mar 19 2024 484.00 5.11 1.07% 481.62 484.61 479.51 2,049,551
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 3,547,937
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock