We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| MasterCard Incorporated | NYSE:MA | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 2.48 | 0.56% | 443.58 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 445.26 | 436.90 | 444.85 | 3,711,007 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 443.58 | 2.48 | 0.56% | 436.90 | 445.26 | 3,710,944 |
| 02 May 2024 | 441.10 | -0.97 | -0.22% | 438.05 | 444.655 | 3,863,180 |
| 01 May 2024 | 442.07 | -9.13 | -2.02% | 438.38 | 448.98 | 4,979,102 |
| 30 Apr 2024 | 451.20 | -5.90 | -1.29% | 450.88 | 457.72 | 2,696,800 |
| 29 Apr 2024 | 457.10 | -5.32 | -1.15% | 455.6829 | 461.59 | 2,121,033 |
| 26 Apr 2024 | 462.42 | 0.31 | 0.07% | 460.94 | 464.82 | 1,962,886 |
| 25 Apr 2024 | 462.11 | -0.39 | -0.08% | 456.72 | 464.00 | 1,912,514 |
| 24 Apr 2024 | 462.50 | -0.32 | -0.07% | 460.35 | 468.15 | 4,042,784 |
| 23 Apr 2024 | 462.82 | 6.07 | 1.33% | 457.31 | 462.98 | 2,028,098 |
| 22 Apr 2024 | 456.75 | 1.36 | 0.30% | 455.13 | 460.74 | 2,156,866 |
| 19 Apr 2024 | 455.39 | 0.69 | 0.15% | 452.585 | 459.86 | 2,548,744 |
| 18 Apr 2024 | 454.70 | -5.46 | -1.19% | 453.80 | 461.91 | 1,997,159 |
| 17 Apr 2024 | 460.16 | 0.34 | 0.07% | 458.15 | 463.41 | 1,733,028 |
| 16 Apr 2024 | 459.82 | 0.03 | 0.01% | 459.00 | 463.38 | 1,668,345 |
| 15 Apr 2024 | 459.79 | -5.59 | -1.20% | 458.43 | 471.24 | 2,070,604 |
| 12 Apr 2024 | 465.38 | -2.93 | -0.63% | 462.11 | 469.52 | 2,486,327 |
| 11 Apr 2024 | 468.31 | -0.86 | -0.18% | 464.19 | 470.3482 | 2,299,627 |
| 10 Apr 2024 | 469.17 | -2.99 | -0.63% | 468.94 | 474.385 | 2,660,007 |
| 09 Apr 2024 | 472.16 | -6.69 | -1.40% | 467.83 | 478.89 | 2,217,360 |
| 08 Apr 2024 | 478.85 | 1.70 | 0.36% | 474.28 | 479.68 | 1,961,887 |
| 05 Apr 2024 | 477.15 | 7.38 | 1.57% | 473.07 | 479.31 | 2,424,678 |
| 04 Apr 2024 | 469.77 | -7.65 | -1.60% | 469.00 | 481.96 | 2,552,621 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 462.91 | 464.82 | 436.90 | 448.00 | 3,124,600 | -19.33 | -4.18% |
| 1 Month | 474.00 | 479.68 | 436.90 | 459.30 | 2,491,551 | -30.42 | -6.42% |
| 3 Months | 458.17 | 490.00 | 436.90 | 467.65 | 2,395,832 | -14.59 | -3.18% |
| 6 Months | 385.90 | 490.00 | 383.73 | 442.54 | 2,457,920 | 57.68 | 14.95% |
| 1 Year | 376.67 | 490.00 | 357.85 | 414.96 | 2,529,916 | 66.91 | 17.76% |
| 3 Years | 385.47 | 490.00 | 276.87 | 367.21 | 3,179,998 | 58.11 | 15.08% |
| 5 Years | 248.61 | 490.00 | 199.99 | 335.85 | 3,577,783 | 194.97 | 78.42% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
