ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Mastercard Incorporated

Mastercard Incorporated (1MA)

497.55
11.25
(2.31%)
Closed November 23 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
130.60661207158494.55497.55486.313494.69901961DE
423.454.94621387893474.1502.5459.8530483.83469185DE
1258.3513.2855191257439.2502.542831458.57960705DE
2673.0517.2084805654424.5502.535728437.82612096DE
52119.7531.6966649021377.8502.535729427.88270833DE
156130.1535.4246053348367.4502.535729427.83181266DE
260130.1535.4246053348367.4502.535729427.83181266DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1732294500497.5511.252.31497.05497.55496.913
1732208100486.3-9.15-1.85490.8490.8486.34
1732121700495.452.650.54491.3495.45491.327
1732035300492.8-2.7-0.54492.8492.8492.81
1731948900495.500.00495.5495.5495.50
1731689700495.500.00494.55495.5494.5519
1731603300495.5-7-1.39495.5495.5495.57
1731516900502.53.70.74501.7502.5497.8521
1731430500498.8-1-0.20498.15498.849814
1731344100499.815.453.19495.9499.8495.928
1731084900484.35-2.5-0.51484.35484.35484.352
1730998500486.85-0.3-0.06486.85486.85486.856
1730912100487.1522.154.76483.95489.55477.85234
173082570046500.004654654650
173073930046520.43469.9469.946525
17304801004633.150.69462.9463462.429
1730393700459.85-15-3.16476.8476.8459.8536
1730307300474.854.71.00473.45474.85470.1524
1730220900470.1500.00470.15470.15470.150
1730134500470.15-1.4-0.30470.85470.85470.154
1729871700471.55-3.65-0.77474.1474.1471.5522
1729785300475.20.30.06475.2475.2475.25
1729698900474.9-1.8-0.38474.9474.9474.91
1729612500476.700.00476.7476.7476.70
1729526100476.73.90.82475.05476.7475.0521
1729266900472.800.00472.8472.8472.80
1729180500472.87.251.56473.6474.65471.8531
1729094100465.55-0.85-0.18465.55465.55465.5510
1729007700466.45.41.17465.15467.25464.7547
17289213004615.951.31461.15461.15460.911
1728662100455.0500.00455.05455.05455.050
1728575700455.0500.00455.05455.05455.050
1728489300455.056.051.35455.05455.05455.0523
1728402900449-4-0.88435.25449435.211
17283165004536.851.54453.75453.7545322
1728057300446.1500.00446.15446.15446.150
1727970900446.150.30.07445447.244528
1727884500445.8500.00445.85445.85445.850
1727798100445.853.050.69444.8446.15444.833
1727711700442.80.550.12440.5442.8440.513
1727452500442.255.251.20442.25442.25442.252
172736610043700.004374374370
1727279700437-1.8-0.41436.95437436.9520
1727193300438.8-3.65-0.82448.55448.55438.826
1727106900442.450.50.11442.45442.45442.4514
1726847700441.95-4.3-0.96441.95441.95441.9520
1726761300446.25-3.25-0.72446.25446.25446.253
1726674900449.52.850.64467.55467.55449.5209
1726588500446.652.050.46448448.4446.6516
1726502100444.6-0.4-0.09442.1444.6442.134
17262429004455.91.344454454452
1726156500439.1-3.55-0.80444.8444.8439.128
1726070100442.653.250.74443.5443.5442.6554
1725983700439.400.00439.4439.4439.40
1725897300439.411.42.66439.4439.4439.45
1725638100428-8.65-1.9842842842867
1725551700436.65-1.1-0.25436.65436.65436.6518
1725465300437.752.950.68437.75437.75437.752
1725378900434.8-4.4-1.00434.95434.95434.8190
1725292500439.200.00439.2439.2439.20
1725033300439.211.92.78439.2439.2439.27
1724946900427.300.00427.3427.3427.30
1724860500427.36.31.50423.4427.3423.49
17247741004210.90.214214214211
1724687700420.1-1.1-0.26432.25432.25416.7240
1724428500421.2-0.55-0.13420.1423.75420.127

Your Recent History

Delayed Upgrade Clock