Mastercard Incorporated (M4I)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -17.3 | -3.39282212198 | 509.9 | 511.5 | 491.05 | 1919 | 498.64026258 | DE |
| 4 | -19.2 | -3.75146541618 | 511.8 | 515.4 | 491.05 | 2203 | 503.91918666 | DE |
| 12 | 20.6 | 4.36440677966 | 472 | 515.4 | 458.05 | 2191 | 493.47865359 | DE |
| 26 | 80.8 | 19.6211753278 | 411.8 | 515.4 | 395.05 | 1940 | 459.19028776 | DE |
| 52 | 106 | 27.4185204346 | 386.6 | 515.4 | 385.8 | 1898 | 441.26181197 | DE |
| 156 | 166.1 | 50.8728943338 | 326.5 | 515.4 | 281.5 | 1229 | 392.93522291 | DE |
| 260 | 212.95 | 76.1487573753 | 279.65 | 515.4 | 186 | 2085 | 314.01538432 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 492.7 | -11.3 | -2.24 | 502.4 | 502.4 | 492 | 1679 |
| 1736458020 | 504 | 3.4 | 0.68 | 501.6 | 505.8 | 497.5 | 1773 |
| 1736371620 | 500.6 | 5.6 | 1.13 | 495.65 | 502.1 | 495 | 1157 |
| 1736285220 | 495 | 2.85 | 0.58 | 493.75 | 497.95 | 491.05 | 1622 |
| 1736198820 | 492.15 | -14.05 | -2.78 | 506.6 | 508.1 | 491.9 | 3132 |
| 1735939620 | 506.2 | -1.8 | -0.35 | 509.9 | 511.5 | 502.8 | 1913 |
| 1735853220 | 508 | -1.2 | -0.24 | 509.8 | 514.9 | 506 | 2085 |
| 1735594020 | 509.2 | -0.8 | -0.16 | 510.1 | 510.9 | 505.1 | 910 |
| 1735334820 | 510 | 1.1 | 0.22 | 513.1 | 515.4 | 509.2 | 1761 |
| 1734989220 | 508.9 | 3.2 | 0.63 | 506.9 | 511.9 | 501.4 | 1211 |
| 1734730020 | 505.7 | -0.6 | -0.12 | 505.2 | 509.9 | 500.1 | 8870 |
| 1734643620 | 506.3 | 5 | 1.00 | 500.1 | 508.9 | 499.1 | 1490 |
| 1734557220 | 501.3 | -3.7 | -0.73 | 506.9 | 513.2 | 501.3 | 1612 |
| 1734470820 | 505 | 0.3 | 0.06 | 505.2 | 507.5 | 500 | 1433 |
| 1734384420 | 504.7 | -0.3 | -0.06 | 505.7 | 509.3 | 502.7 | 1573 |
| 1734125220 | 505 | -3.5 | -0.69 | 511.8 | 512 | 505 | 2507 |
| 1734038820 | 508.5 | -0.9 | -0.18 | 508.7 | 511.9 | 506.1 | 1584 |
| 1733952420 | 509.4 | 6.6 | 1.31 | 501.9 | 510.8 | 501.9 | 2431 |
| 1733866020 | 502.8 | 6.7 | 1.35 | 496.2 | 503.8 | 493.85 | 1472 |
| 1733779620 | 496.1 | -4.6 | -0.92 | 502.1 | 502.3 | 494.85 | 1632 |
| 1733520420 | 500.7 | 4.35 | 0.88 | 497 | 502.9 | 494.5 | 954 |
| 1733434020 | 496.35 | 0.55 | 0.11 | 495.95 | 499.3 | 492.25 | 2055 |
| 1733347620 | 495.8 | -5.4 | -1.08 | 500.8 | 502.9 | 491.75 | 2433 |
| 1733261220 | 501.2 | -5.3 | -1.05 | 506.9 | 509.4 | 500.4 | 3021 |
| 1733174820 | 506.5 | 3.6 | 0.72 | 506 | 509.5 | 502.1 | 4969 |
| 1732915620 | 502.9 | -5.3 | -1.04 | 506.4 | 507.3 | 502.3 | 1653 |
| 1732829220 | 508.2 | 4.7 | 0.93 | 505.9 | 509.4 | 502.1 | 1746 |
| 1732742820 | 503.5 | -1.5 | -0.30 | 505.7 | 505.7 | 498.85 | 1214 |
| 1732656420 | 505 | 3 | 0.60 | 501.6 | 507 | 499.95 | 1140 |
| 1732570020 | 502 | 2 | 0.40 | 500.5 | 502 | 495.75 | 1579 |
| 1732310820 | 500 | 6.6 | 1.34 | 493.15 | 500 | 491.25 | 1861 |
| 1732224420 | 493.4 | 6.35 | 1.30 | 485.35 | 496.35 | 485.35 | 1440 |
| 1732138020 | 487.05 | -3.35 | -0.68 | 493.1 | 495.6 | 485.05 | 1397 |
| 1732051620 | 490.4 | -0.8 | -0.16 | 493.95 | 495.6 | 488 | 1072 |
| 1731965220 | 491.2 | -4.1 | -0.83 | 496.5 | 498.55 | 489.75 | 1785 |
| 1731705960 | 495.3 | 0.9 | 0.18 | 492.4 | 496.45 | 489 | 2819 |
| 1731619560 | 494.4 | -0.95 | -0.19 | 495.45 | 499 | 491.05 | 2320 |
| 1731533160 | 495.35 | -2.85 | -0.57 | 497 | 505.9 | 488.05 | 4542 |
| 1731446820 | 498.2 | 0.4 | 0.08 | 498.95 | 501.9 | 496.4 | 1927 |
| 1731360420 | 497.8 | 8.15 | 1.66 | 491 | 502.2 | 488.95 | 6437 |
| 1731101220 | 489.65 | 9.7 | 2.02 | 481.55 | 494.1 | 480 | 2745 |
| 1731014760 | 479.95 | -4.15 | -0.86 | 486.95 | 487.45 | 478.9 | 1178 |
| 1730928360 | 484.1 | 22.8 | 4.94 | 476.05 | 489.75 | 476.05 | 5734 |
| 1730841960 | 461.3 | -2.2 | -0.47 | 464.2 | 465.95 | 460.85 | 1649 |
| 1730755560 | 463.5 | -5.85 | -1.25 | 469.95 | 470 | 462.05 | 1134 |
| 1730496360 | 469.35 | 11.3 | 2.47 | 460.95 | 470.9 | 459.55 | 1437 |
| 1730409960 | 458.05 | -15 | -3.17 | 473.95 | 483.5 | 458.05 | 3661 |
| 1730323560 | 473.05 | 0.6 | 0.13 | 471.45 | 475.45 | 470 | 1623 |
| 1730237160 | 472.45 | 0.6 | 0.13 | 470.75 | 473.2 | 468.05 | 1652 |
| 1730150760 | 471.85 | 2.45 | 0.52 | 472.3 | 473.5 | 469.4 | 2793 |
| 1729888020 | 469.4 | -2.75 | -0.58 | 471.05 | 474.95 | 468.1 | 1560 |
| 1729801560 | 472.15 | -4.35 | -0.91 | 474.65 | 478.85 | 471.4 | 1122 |
| 1729715160 | 476.5 | 1.45 | 0.31 | 474.3 | 479 | 472.5 | 1334 |
| 1729628760 | 475.05 | -0.45 | -0.09 | 476.15 | 477.25 | 472.7 | 1709 |
| 1729542360 | 475.5 | 0.45 | 0.09 | 476.4 | 478 | 474.3 | 2448 |
| 1729283160 | 475.05 | 1.25 | 0.26 | 472 | 477 | 469.9 | 2203 |
| 1729196760 | 473.8 | 0.5 | 0.11 | 473.95 | 477.85 | 471.9 | 1500 |
| 1729110360 | 473.3 | 6.55 | 1.40 | 465.05 | 473.95 | 464.35 | 1601 |
| 1729023960 | 466.75 | 1.2 | 0.26 | 466.75 | 468.95 | 461.8 | 1627 |
| 1728937620 | 465.55 | 6.55 | 1.43 | 460.05 | 466.9 | 457.3 | 2366 |
| 1728678360 | 459 | 3.1 | 0.68 | 456.5 | 460 | 453.7 | 1541 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
