MasterCard (MA)

411.58 -4.47  -1.07%  May 30, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

MasterCard Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 410.90 415.63 409.30 411.58 674227
May 29, 2012 417.33 419.75 413.19 416.05 465784
May 25, 2012 416.55 421.95 412.12 413.96 694713
May 24, 2012 420.06 428.77 416.10 419.83 1080971
May 23, 2012 411.15 417.14 406.57 417.09 875231
May 22, 2012 410.21 418.30 408.26 413.44 1232063
May 21, 2012 396.00 410.79 394.20 410.58 1281004
May 18, 2012 402.02 404.57 394.56 394.56 1111291
May 17, 2012 413.80 413.80 398.50 398.58 1202268
May 16, 2012 418.88 420.50 408.68 409.37 1295236
May 15, 2012 414.72 419.97 413.37 414.47 676823
May 14, 2012 418.17 421.00 414.44 414.44 1216311
May 11, 2012 420.00 427.62 419.00 422.40 789087
May 10, 2012 425.80 429.35 418.27 422.98 1156060
May 9, 2012 425.82 432.04 421.00 422.83 999521
May 8, 2012 434.01 436.15 423.05 431.64 1041017
May 7, 2012 434.65 442.82 434.65 436.12 1080100
May 4, 2012 437.00 441.91 433.84 439.69 1471572
May 3, 2012 453.00 454.77 439.69 442.43 1513652
May 2, 2012 446.69 458.20 440.00 451.45 2165009
May 1, 2012 455.85 466.98 453.67 455.90 1759008
April 30, 2012 459.40 460.31 451.34 452.27 979309
April 27, 2012 458.11 462.34 455.51 457.58 1084848
April 26, 2012 444.49 456.49 444.49 453.98 1041103
April 25, 2012 434.68 445.06 431.74 445.06 978076
April 24, 2012 430.24 435.87 426.68 430.30 652603
April 23, 2012 436.01 437.43 420.75 430.26 1235374
April 20, 2012 440.01 443.29 437.48 440.44 907127
April 19, 2012 437.18 440.79 432.34 436.82 687998
April 18, 2012 437.31 440.97 435.97 436.70 520790
April 17, 2012 434.82 439.24 434.48 438.43 523254
April 16, 2012 440.87 441.47 429.01 432.66 768609
April 13, 2012 433.63 443.80 430.99 440.46 1058150
April 12, 2012 430.51 434.22 429.70 433.98 531124
April 11, 2012 429.57 432.42 427.22 430.04 575332
April 10, 2012 439.29 440.95 424.19 424.73 1261439
April 9, 2012 432.94 442.88 432.15 439.29 857709
April 5, 2012 430.48 442.20 428.69 439.85 850598
April 4, 2012 434.39 436.50 426.12 430.94 982383
April 3, 2012 431.71 440.60 429.04 438.02 1152939
April 2, 2012 421.84 434.34 419.00 432.05 894396
March 30, 2012 428.63 428.71 420.00 420.54 1018002
March 29, 2012 424.62 428.32 421.58 428.22 509359
March 28, 2012 433.80 434.74 424.81 427.52 683734
March 27, 2012 435.51 435.90 430.66 430.66 730232
March 26, 2012 427.29 437.56 425.01 435.68 1045952
March 23, 2012 416.22 426.36 416.22 424.01 664332
March 22, 2012 417.45 421.33 415.01 416.84 630503
March 21, 2012 420.05 422.97 417.89 417.94 599791
March 20, 2012 423.18 423.92 417.64 418.98 595935
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MA News

$AAPL http://stks.co/42YD $PCLN $CMG $AMZN $GOOG $MA $IBM $FFIV - Great day, AMZN big winning short / MA nice trade
about 5 hours ago by gregnb
in the current market, pairing investments in things like $ma and $v, according to chances of bear/breakout scenarios, isn't the worst bet.
about 5 hours ago by pss
$AAPL: POSTED VIDEO... http://stks.co/42RM $NFLX $MA $CMG $PCLN $TLT $DJIA
about 8 hours ago by TraderAAPL
$AAPL http://stks.co/42Qr Sharing thoughts on action today. $NFLX $MA $CMG $DJIA $TLT $PCLN POSTED VIDEO.
about 8 hours ago by TraderAAPL
$MA may Euro crises is to blame this weakness, if this crises worsens expect 382.50 next support.
about 9 hours ago by woowtrading
$MA buyers failed to hold but also did not give up. There is a sell signal now that worries the bulls, it may be the time to short this one.
about 9 hours ago by woowtrading
@AppleTillDeath I'm purely going by $pcln cause $aapl algo is similar. Today its closer to $cmg. Which usually is closer to $ma. My 2 cents
about 10 hours ago by totalguru
$EBAY down 6% will this affect $PAY $V $MA due to Europe?
about 13 hours ago by jega_m
The Credit Card Market Evolves
May 30, 12:30PM Fool
Remaining weak. 50% retracement sitting just above the 50d at 430.60. $MA http://chart.ly/dkkg6kv
about 13 hours ago by JFDI
Buying $V as we see $MA pushing to near HOD. Also, seeing gold rally on prospect of QE3 probably. Hate buying but looking for a flip.
about 13 hours ago by prostocktrader
new buy and hold opportunities: $mon $ibm $mcd $nke $ma $mmm
about 14 hours ago by pss
$MA, $AAPL I don't see a real sellers, and so far buyers are in control after buy signal both generated. Don't play with fire!
about 14 hours ago by woowtrading
$Ma and $V tell me that growth maybe slowing
about 16 hours ago by idj
$MA....buy buy buy...powerhouse...will hit $500 this year!
about 16 hours ago by raoul_duke
@woowtrading what are your thoughts on $MA
about 16 hours ago by pnar
Visa payment volume growth of -3% in April & 0% in May follows 6% growth in Q1. Credit card spend mostly on trend, debt cards plunged $V $MA
about 16 hours ago by retail_guru
Mobile payments definitely taking their toll on card issuers $v $ma
about 17 hours ago by DedicatedShort
sold $MA. only longing $AAPL and $KORS right now. planning to hold into earnings for $KORS
about a day ago by donnyfung
$LULU http://stks.co/41S4 stock setups VIDEO part II - $LNKD $MA $ISRG $PCLN $CRUS business pop ??-> http://stks.co/41S5
about a day ago by TraderNewburgh
$AAPL http://stks.co/41Q5 $PCLN $CMG $AMZN $GOOG $MA $V $IBM - Still bouncing around, but I'm still shorting the fades here
about a day ago by gregnb
$AAPL http://stks.co/41MD Setup's and thoughts. $AAPL $NFLX $PCLN $CMG $DJIA $TLT $COMP $MA
about a day ago by TraderAAPL
Mastercard, Visa, and Cash
May 25, 11:30AM Fool
3 Reasons to Sell American Express
May 22, 11:57AM Fool
Financial Sector Wrap
May 21, 4:48PM Fox Business
The Scoup on IPOs
May 18, 7:23PM
Remain Neutral on Fiserv
May 18, 11:15AM
One Stock at the Top of its Class
May 15, 4:10PM Fool

Recent Quotes

Symbol Price Chg Chg % Market Cap
MA 411.58 -4.47 -1.07% 52.63B
M 38.30 -0.69 -1.77% 16.32B
LZEN 0.322 +0.02 +7.33%
LZB 14.21 -0.44 -3.00% 759.75M
OMG 18.70 +0.18 +0.97% 598.75M
OMEX 3.22 -0.10 -3.01% 242.82M
OMER 10.00 +0.01 +0.10% 224.08M
OME 6.55 -0.06 -0.91% 129.49M
OMCL 13.28 -0.28 -2.06% 454.12M
NWY 3.53 -0.01 -0.28% 219.23M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close