Mastercard Inc (MA)

NYSE


Symbol	Exchange	Currency
MA	NYSE	USD	Real-time
MA	Mexico	MXN	Delayed
1MA	Milan	EUR	Real-time
MA	Frankfurt	EUR	Delayed
MA	Xetra	EUR	Delayed
MA	TradeGate	EUR	Delayed
MSCD34	B3	BRL	Delayed
MA	Vienna	EUR	Real-time
MA_KZ	KASE	USD	Delayed
MA	Lima	USD	Delayed

Currency in USD

Disclaimer

412.04

-1.11(-0.27%)

Closed08/12

After Hours

412.16+0.12(+0.03%)

08/12

Day's Range

409.23

413.67

52 wk Range

336.43

418.60

MA Historical Data

Get free historical data for MA. You'll find the closing price, open, high, low, change and %change of the Mastercard Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

2023-11-09 - 2023-12-09

Date	Price	Open	High	Low	Vol.	Change %
2023-12-08	412.16	412.22	413.67	409.23	1.96M	-0.24%
2023-12-07	413.15	412.07	413.57	409.99	2.30M	+0.67%
2023-12-06	410.38	411.43	413.82	407.15	2.19M	+0.41%
2023-12-05	408.69	407.09	409.05	404.32	2.62M	+0.11%
2023-12-04	408.23	413.83	414.85	408.03	3.06M	-1.48%
2023-12-01	414.36	412.89	416.60	411.57	2.17M	+0.13%
2023-11-30	413.83	410.10	414.16	408.78	3.06M	+0.98%
2023-11-29	409.82	411.01	412.08	409.42	2.15M	+0.20%
2023-11-28	409.01	409.08	410.64	407.46	2.59M	+0.01%
2023-11-27	408.97	411.00	412.72	408.25	2.64M	-0.86%
2023-11-24	412.50	412.49	412.97	410.53	1.05M	+0.53%
2023-11-22	410.33	412.26	412.85	410.14	1.97M	+0.34%
2023-11-21	408.95	405.72	410.35	405.69	2.54M	+1.13%
2023-11-20	404.40	400.72	405.20	398.26	2.75M	+1.02%
2023-11-17	400.30	399.97	401.12	397.91	2.37M	+0.81%
2023-11-16	397.10	398.01	399.95	395.55	3.06M	+0.07%
2023-11-15	396.83	397.47	399.28	394.76	2.43M	-0.21%
2023-11-14	397.65	397.18	401.67	396.75	2.73M	+0.84%
2023-11-13	394.35	394.35	395.63	393.02	1.61M	-0.01%
2023-11-10	394.38	390.04	395.09	386.74	2.81M	+1.65%
2023-11-09	387.96	390.96	391.45	387.27	2.66M	-0.45%

Highest

416.60

Change %

5.76

Average

405.40

Difference

29.86

Lowest

386.74

Markets

S&P/TSX

20,331.54

+53.03

+0.26%

S&P/TSX 60

1,226.06

+3.25

+0.27%

US 30

36,242.00

+124.6

+0.35%

US 500

4,603.20

+17.6

+0.38%

S&P 500 VIX

12.35

0.00

0.00%

DAX

16,759.22

+130.23

+0.78%

Dollar Index

103.965

+0.461

+0.45%

Market Movers

Name	Last	Chg. %	Vol.
Cenovus Energy Inc	22.12	+1.42%	17.12M
Canadian Natural	84.80	+1.84%	16.89M
Suncor Energy	41.77	+1.58%	10.97M
Toronto Dominion Bank	81.01	+0.41%	6.67M
RBC	125.24	+0.79%	5.14M
Bank of Nova Scotia	60.90	+1.26%	3.49M
Bank of Montreal	118.50	+1.28%	2.69M

Name	Last	Chg. %	Vol.
Pedro Resources	0.12	+140.00%	338.88K
Alpha Cognition	0.76	+117.14%	500.00
Jolt Health	0.01	+100.00%	100.41K
Blueberries Medical	0.01	+100.00%	10.00K
RT Minerals	0.04	+100.00%	1.40M
Steep Hill	0.14	+86.67%	252.00K
Limestone Boat Company	0.01	+100.00%	93.00K

Name	Last	Chg. %	Vol.
Mabel Ventures	0.10	-60.00%	6.00K
Southern Arc Minerals	0.06	-57.14%	5.00K
Noble Metal	0.005	-50.00%	48.00K
Muzhu Mining	0.02	-50.00%	313.00K
Fandifi Tech	0.005	-50.00%	829.30K
Composite Alliance Group	0.025	-50.00%	57.00K
Running Fox Resource Corp.	0.005	-50.00%	10.00K

Trending Stocks

Name	Last	Chg. %	Vol.
Hut 8	13.93	+8.83%	482.91K
Bitfarms	3.51	+20.21%	9.53M
Canopy Growth	1.07	+10.31%	8.80M
Air Canada	18.49	-2.17%	2.83M
Toronto Dominion Bank	81.01	+0.41%	6.67M

Popular Searches

Please try another search

Mastercard Inc (MA)

MA Historical Data

Trending Stocks