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 smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Mastercard Incorporated

Mastercard Incorporated (MSCD34)

105.70
1.93
(1.86%)
Closed December 25 3:55PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.11.05162523901104.6107.97102.219894105.74959288DR
47.717.8681498112197.99107.9797.0710420103.14978149DR
1219.5322.664500406286.17107.9785.92783797.66437677DR
2625.732.12580107.9774.84864088.71871477DR
5237.3754.69047270668.33107.9765.38833782.41105713DR
15640.762.615384615465107.9747.661519863.09509827DR
260-1115.83-91.34691739051221.53199211670380.70685426DR

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1734989340105.71.931.86104.11105.7103.894819
1734730200103.77-0.63-0.60104.4104.52102.215139
1734643800104.4-3.57-3.31107.96107.96103.48241
1734557400107.971.981.87105.89107.97105.1114425
1734470940105.991.191.14104.8105.99103.418267
1734384540104.80.530.51104.6104.8102.9213397
1734125340104.270.010.01103.76104.27103.091808
1734039000104.26-0.52-0.50102.87104.26101.56446
1733952540104.780.680.65104.78104.78102.371666
1733866140104.1-0.7-0.67104.8104.8101.51907
1733779740104.80.70.67104.1104.8102.33138
1733520600104.12.52.46101.6104.28101.535295
1733434200101.60.310.31101.29101.96100.434692
1733347800101.29-2.05-1.98101.77102.95100.887480
1733261340103.34-0.78-0.75104.55104.84102.628823
1733174940104.120.710.69104.43104.53102.7632285
1732915740103.41-0.59-0.57104105102.1325354
173282940010444.00101.01104100933
17327430001000.960.97100.05101.7299.047328
173265660099.040.740.7599.2999.5298.212281
173257014098.31.041.0797.9998.4897.0729504
173231094097.260.760.7996.9697.896.526472
173222460096.5-0.1-0.1096.5197.396.283860
173205180096.6-3.02-3.0399.4999.4996.236803
173196534099.622.262.3297.6499.6296.114971
173161980097.36-0.24-0.2598.5898.5896.671725
173153340097.6-0.76-0.7797.9999.896.876180
173144694098.36-2.26-2.25100.62100.6298.12997
1731360540100.623.383.4898.68100.6298.313879
173110140097.242.042.1495.298.5295.22870
173101494095.2-0.08-0.0895.1595.7594.51111
173092860095.281.851.9893.69893.64743
173084220093.43-0.85-0.9093.4894.8893.374184
173075580094.28-2.69-2.7797.1897.1893.6212962
173049660096.973.373.6094.5496.9793.66918
173041020093.6-1.8-1.8996.9297.9693.1213359
173032380095.40.350.3795.0596.08951038
173023734095.051.751.8893.3295.0593.321486
173015100093.3-0.4-0.4393.3793.993.163262
172989180093.70.10.1194.2894.5693.0610879
172980540093.6-0.76-0.8194.4894.4893.51405
172971900094.36-0.08-0.0894.8595.0494.237964
172963260094.44-0.61-0.6494.9494.9493.69379
172954614095.050.170.1895.8395.8394.4411941
172928700094.881.241.3294.5895.0493.481564
172920054093.640.080.0994.1594.4793.641808
172911414093.560.690.7493.894.1292.99243
172902774092.871.71.8691.9692.8991.921067
172894134091.170.971.0890.7791.9690.772254
172868220090.20.740.8389.4691.2889.461489
172859574089.46-0.18-0.2089.5690.2489.3219381
172850940089.640.360.4089.5590.3688.854111
172842294089.282.613.018789.28875183
172833660086.670.290.3486.3887.6986.388227
172807740086.38-0.66-0.7688.0588.2886.3813031
172799100087.04-0.03-0.0387.68886.771047
172790454087.07-0.09-0.1086.6387.0885.924040
172781820087.16-1.83-2.0687.1687.6886.5624060
172773180088.992.552.9586.1788.9986.139259
172747260086.44-0.27-0.3186.7587.0386.17779
172738614086.710.250.2986.1286.7186.0111790
172729974086.460.330.3886.4286.4685.474470

Your Recent History

Delayed Upgrade Clock