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 tools Level up your trading with our powerful tools and real-time insights all in one place.
MasterCard Incorporated

MasterCard Incorporated (MA)

543.67
7.98
(1.49%)
Closed March 24 4:00PM
543.74
0.07
( 0.01% )
Pre Market: 5:28AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
111.42.14148852237532.34545.46525.512634261536.59579454CS
4-18.7-3.32479908968562.44582.23517.712922631545.23366642CS
1216.073.04546402107527.67582.23499.922682536543.7930265CS
2658.9812.1668454493484.76582.23483.542589721528.98199117CS
5262.1412.9028239203481.6582.23428.862515286494.48993916CS
156193.3355.1725122350.41582.23276.872658396409.29633799CS
260294.25117.940598822249.49582.23226.793298666370.79799285CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1742856000543.669997.981.49541.29999545.46538.2352758702
1742596800535.69-0.69-0.13535.44538.04999530.7552647135
1742510400536.380.290.05534.28540.485532.549992598548
1742424000536.095.91.11531.565537.615529.582803579
1742337600530.19-1.8-0.34532.34532.59525.512363341
1742251200531.994.350.82523.25533.48521.482527853
1741992000527.647.811.50523.09528.41520.952349587
1741905600519.83-4.81-0.92524.5528.53517.712376889
1741819200524.64-1.16-0.22530.51532.71519.262810820
1741732800525.79999-11.32-2.11537.2538.04999522.254582165
1741646400537.12-9.65-1.76538.15548.55999532.023892859
1741390800546.77-3.05-0.55547.52550.375536.283161295
1741304400549.82-8.48-1.52548.5555.67999544.693993133082
1741218000558.299993.230.58553.5560.9899551.32012794855
1741131600555.07-19.85-3.45570.46573.2552.013282034
1741045200574.91999-1.39-0.24577.33582.235703092478
1740786000576.3099911.492.03567.33576.429995643204869
1740699600564.823.550.63567574.699895642435023
1740613200561.27-2.76-0.49562.59566.67999559.60252027958
1740526800564.035.030.90562.44566.04499552.693609555
17404404005591.490.27558.42999561.46556.7931752585
1740181200557.51-5.77-1.02561.42999564.79999556.582256207
1740094800563.28-5.22-0.92567.95568.5559.042176523
1740008400568.5-0.11-0.02567.49570.7566.6452458590
1739922000568.613.850.68565.565568.63561.5152064761
1739576400564.76-1.55-0.27566.27569.24564.131926559
1739490000566.309991.710.30565.6567.39561.471702979
1739403600564.6-0.1-0.02562.01564.75559.441720929
1739317200564.7-0.79-0.14566.67999566.67999559.22011846308
1739230800565.492.740.49565.25567.275612357426
1738971600562.75-4.41-0.78568.05999570.04999561.782007650
1738885200567.160.870.15566.36569.75564.541738425
1738798800566.297.181.28560.13566.87559.799992405026
1738712400559.11-4.84-0.86572.5572.5557.582638411
1738626000563.958.521.53552.64565551.073195482
1738366800555.42999-10.58-1.87564.6565.54554.644504145
1738280400566.0117.213.14555576.94554.535920652
1738194000548.799991.440.26547550.61546.52546350
1738107600547.36-0.28-0.05545.265551.5519542.662680403
1738021200547.6414.152.65533.58547.99531.6553040452
1737762000533.496.311.20534.07536.05999532.152457533
1737675600527.1799900.00527.17999527.17999527.179990
1737589200527.17999-0.88-0.17528530.29999526.64731965972
1737502800528.059993.360.64526.66529.98526.662700224
1737157200524.71.560.30522528.13521.012373851
1737070800523.140.790.15523.62527.12520.723272345
1736984400522.3513.332.62515523.77513.733017251
1736898000509.024.110.81507.07509.39504.212704306
1736811600504.910.240.05502.37506.15499.922885545
1736552400504.67-11.73-2.27512.12513.76503.362815193
1736379600516.450.98511.3517.45511.32439328
1736293200511.4-0.53-0.10513.45516.33511.0752211811
1736206800511.93-9.43-1.81522.5522.5511.012916231
1735947600521.36-1.04-0.20522.53524.46517.679991627444
1735861200522.4-4.17-0.79529.19530.55999517.662818756
1735688400526.571.020.19527.66999529.19525.559991941204
1735602000525.54999-6.65-1.25527528.5652521.332101650
1735342800532.2-3.95-0.74533.61537.55999530.799991541841
1735256400536.150.440.08533.72537.7532.919991109612