Mastercard Incorporated (MSCD34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -1.89933523267 | 105.3 | 106.19 | 102 | 8129 | 104.584992 | DR |
| 4 | 1.61 | 1.58324319009 | 101.69 | 109.6 | 100.88 | 13767 | 104.37417714 | DR |
| 12 | 5.31 | 5.41892029799 | 97.99 | 109.6 | 97.07 | 10759 | 103.9911046 | DR |
| 26 | 20.8 | 25.2121212121 | 82.5 | 109.6 | 81.1 | 8792 | 97.57030711 | DR |
| 52 | 28.8 | 38.6577181208 | 74.5 | 109.6 | 71.49 | 9152 | 87.06526004 | DR |
| 156 | 40.24 | 63.8122423089 | 63.06 | 109.6 | 47.66 | 13538 | 64.38983569 | DR |
| 260 | -1389.8 | -93.0815082714 | 1493.1 | 1992 | 1 | 16933 | 80.42163792 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 102.89 | -2.24 | -2.13 | 106.19 | 106.19 | 102.89 | 3067 |
| 1739482140 | 105.13 | 1.63 | 1.57 | 103 | 105.58 | 102 | 1049 |
| 1739395740 | 103.5 | -1.49 | -1.42 | 105.14 | 105.14 | 103.5 | 3520 |
| 1739309400 | 104.99 | 0.94 | 0.90 | 105.14 | 105.88 | 103.95 | 27773 |
| 1739222940 | 104.05 | -1.13 | -1.07 | 105.3 | 105.96 | 104.05 | 5238 |
| 1738963800 | 105.18 | -0.52 | -0.49 | 106.55 | 106.55 | 105.08 | 11683 |
| 1738877340 | 105.7 | 0.06 | 0.06 | 105.64 | 106.55 | 104.97 | 6367 |
| 1738790940 | 105.64 | 2.64 | 2.56 | 103.67 | 105.96 | 103.67 | 14018 |
| 1738704600 | 103 | -3.56 | -3.34 | 106.35 | 106.56 | 103 | 4817 |
| 1738618200 | 106.56 | 2.56 | 2.46 | 103.92 | 106.56 | 103.44 | 26508 |
| 1738358940 | 104 | -2 | -1.89 | 106.1 | 107.15 | 104 | 4402 |
| 1738272540 | 106 | 3.49 | 3.40 | 104.5 | 109.6 | 104.5 | 11987 |
| 1738186200 | 102.51 | 0 | 0.00 | 103.8 | 104.28 | 102.51 | 1834 |
| 1738099740 | 102.51 | -1.13 | -1.09 | 103.6 | 104.39 | 102.51 | 1974 |
| 1738013340 | 103.64 | 1.15 | 1.12 | 103.52 | 104.4 | 101.56 | 112020 |
| 1737754200 | 102.49 | -0.87 | -0.84 | 103.36 | 103.36 | 101.11 | 3851 |
| 1737667740 | 103.36 | -0.5 | -0.48 | 102 | 103.36 | 100.88 | 2352 |
| 1737581400 | 103.86 | 0 | 0.00 | 103.86 | 103.86 | 103.86 | 0 |
| 1737495000 | 103.86 | 0.8 | 0.78 | 103.85 | 103.86 | 102.32 | 13464 |
| 1737408600 | 103.06 | 1.53 | 1.51 | 101.69 | 103.79 | 101.69 | 5652 |
| 1737149400 | 101.53 | 0.23 | 0.23 | 99.97 | 103.01 | 99.97 | 860 |
| 1737062940 | 101.3 | 0.82 | 0.82 | 101.48 | 102.59 | 101.3 | 2718 |
| 1736976540 | 100.48 | 2.17 | 2.21 | 98.32 | 101.65 | 98.32 | 1627 |
| 1736890140 | 98.31 | -1.49 | -1.49 | 97.8 | 99.42 | 97.8 | 2049 |
| 1736803740 | 99.8 | 1 | 1.01 | 98.8 | 99.8 | 98.6 | 1570 |
| 1736544540 | 98.8 | -4.3 | -4.17 | 103.65 | 103.65 | 98.62 | 3769 |
| 1736458140 | 103.1 | -0.55 | -0.53 | 104.47 | 104.47 | 100 | 5790 |
| 1736371740 | 103.65 | -0.15 | -0.14 | 103.8 | 103.8 | 101.33 | 1884 |
| 1736285400 | 103.8 | 2.22 | 2.19 | 100.6 | 103.8 | 100 | 10394 |
| 1736198940 | 101.58 | -3.18 | -3.04 | 105.81 | 105.81 | 100.74 | 8788 |
| 1735939740 | 104.76 | 1.09 | 1.05 | 104.23 | 104.76 | 102.86 | 33068 |
| 1735853400 | 103.67 | -2.12 | -2.00 | 106.44 | 106.59 | 102.86 | 6371 |
| 1735594200 | 105.79 | -1.37 | -1.28 | 107.96 | 107.96 | 104.17 | 7298 |
| 1735334940 | 107.16 | -0.58 | -0.54 | 107.96 | 107.96 | 105.99 | 5168 |
| 1735248540 | 107.74 | 2.04 | 1.93 | 106.64 | 107.74 | 106.16 | 25587 |
| 1734989340 | 105.7 | 1.93 | 1.86 | 104.11 | 105.7 | 103.89 | 4819 |
| 1734730200 | 103.77 | -0.63 | -0.60 | 104.4 | 104.52 | 102.21 | 5139 |
| 1734643800 | 104.4 | -3.57 | -3.31 | 107.96 | 107.96 | 103.4 | 8241 |
| 1734557400 | 107.97 | 1.98 | 1.87 | 105.89 | 107.97 | 105.11 | 14425 |
| 1734470940 | 105.99 | 1.19 | 1.14 | 104.8 | 105.99 | 103.41 | 8267 |
| 1734384540 | 104.8 | 0.53 | 0.51 | 104.6 | 104.8 | 102.92 | 13397 |
| 1734125340 | 104.27 | 0.01 | 0.01 | 103.76 | 104.27 | 103.09 | 1808 |
| 1734039000 | 104.26 | -0.52 | -0.50 | 102.87 | 104.26 | 101.5 | 6446 |
| 1733952540 | 104.78 | 0.68 | 0.65 | 104.78 | 104.78 | 102.37 | 1666 |
| 1733866140 | 104.1 | -0.7 | -0.67 | 104.8 | 104.8 | 101.5 | 1907 |
| 1733779740 | 104.8 | 0.7 | 0.67 | 104.1 | 104.8 | 102.3 | 3138 |
| 1733520600 | 104.1 | 2.5 | 2.46 | 101.6 | 104.28 | 101.53 | 5295 |
| 1733434200 | 101.6 | 0.31 | 0.31 | 101.29 | 101.96 | 100.43 | 4692 |
| 1733347800 | 101.29 | -2.05 | -1.98 | 101.77 | 102.95 | 100.88 | 7480 |
| 1733261340 | 103.34 | -0.78 | -0.75 | 104.55 | 104.84 | 102.6 | 28823 |
| 1733174940 | 104.12 | 0.71 | 0.69 | 104.43 | 104.53 | 102.76 | 32285 |
| 1732915740 | 103.41 | -0.59 | -0.57 | 104 | 105 | 102.13 | 25354 |
| 1732829400 | 104 | 4 | 4.00 | 101.01 | 104 | 100 | 933 |
| 1732743000 | 100 | 0.96 | 0.97 | 100.05 | 101.72 | 99.04 | 7328 |
| 1732656600 | 99.04 | 0.74 | 0.75 | 99.29 | 99.52 | 98.21 | 2281 |
| 1732570140 | 98.3 | 1.04 | 1.07 | 97.99 | 98.48 | 97.07 | 29504 |
| 1732310940 | 97.26 | 0.76 | 0.79 | 96.96 | 97.8 | 96.52 | 6472 |
| 1732224600 | 96.5 | -0.1 | -0.10 | 96.51 | 97.3 | 96.28 | 3860 |
| 1732051800 | 96.6 | -3.02 | -3.03 | 99.49 | 99.49 | 96.23 | 6803 |
| 1731965340 | 99.62 | 2.26 | 2.32 | 97.64 | 99.62 | 96.1 | 14971 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
