We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| MasterCard Incorporated | NYSE:MA | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 13.44 | 2.94% | 470.1895 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 462.98 | 457.31 | 458.48 | 2,009,233 | 21:15:05 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 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 |
| 03 Apr 2024 | 477.42 | -2.01 | -0.42% | 477.21 | 483.30 | 2,265,059 |
| 02 Apr 2024 | 479.43 | 1.03 | 0.22% | 476.30 | 480.41 | 3,186,244 |
| 01 Apr 2024 | 478.40 | -3.17 | -0.66% | 477.33 | 483.28 | 1,647,976 |
| 28 Mar 2024 | 481.57 | 3.62 | 0.76% | 477.275 | 482.43 | 2,213,851 |
| 27 Mar 2024 | 477.95 | 1.15 | 0.24% | 474.75 | 482.16 | 2,300,141 |
| 26 Mar 2024 | 476.80 | 0.76 | 0.16% | 472.305 | 480.00 | 2,514,667 |
| 25 Mar 2024 | 476.04 | -5.63 | -1.17% | 474.4111 | 482.32 | 2,602,435 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 460.00 | 463.41 | 452.585 | 457.13 | 2,044,379 | 10.19 | 2.22% |
| 1 Month | 477.77 | 483.30 | 452.585 | 469.80 | 2,273,141 | -7.58 | -1.59% |
| 3 Months | 440.55 | 490.00 | 440.05 | 468.31 | 2,386,612 | 29.64 | 6.73% |
| 6 Months | 382.31 | 490.00 | 359.77 | 435.45 | 2,492,010 | 87.88 | 22.99% |
| 1 Year | 375.15 | 490.00 | 357.85 | 412.29 | 2,517,456 | 95.04 | 25.33% |
| 3 Years | 384.35 | 490.00 | 276.87 | 366.65 | 3,183,729 | 85.84 | 22.33% |
| 5 Years | 243.90 | 490.00 | 199.99 | 334.64 | 3,584,795 | 226.29 | 92.78% |
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
