MA

MasterCard

$251.48 1.75 (0.70%)
19:59 EDT MA Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.00 (0.40%)
P/E:       61.94
Market Cap:       259.07B
EPS:       4.06
Volume:       2.65M
Day's Range:       250.33 - 253.37
52wk Range:       171.89 - 258.86
Previous Close:       251.48
Historical Data for MA
Date Open High Low Volume Close Change %
05/24/19 253.14 253.37 250.33 2,650,600 251.48 1.75   0.70%
05/23/19 254.75 255.70 248.33 4,924,368 249.73 -7.17   -2.79%
05/22/19 254.75 258.86 254.50 2,936,039 256.90 1.54   0.60%
05/21/19 255.00 255.95 253.79 2,881,574 255.36 1.87   0.74%
05/20/19 250.49 254.39 249.33 2,951,502 253.49 0.94   0.37%
05/17/19 251.11 254.29 250.84 3,129,800 252.55 -0.87   -0.34%
05/16/19 250.44 255.15 250.32 4,911,871 253.42 4.27   1.71%
05/15/19 244.33 251.04 244.21 4,186,918 249.15 3.21   1.31%
05/14/19 242.12 247.44 241.90 3,827,191 245.94 4.56   1.89%
05/13/19 241.51 243.91 240.36 4,137,240 241.38 -6.05   -2.45%
05/10/19 243.87 248.72 241.33 2,816,200 247.43 2.12   0.86%
05/09/19 241.89 245.53 239.96 3,891,238 245.31 -0.02   -0.01%
05/08/19 244.54 247.55 243.75 3,050,388 245.33 0.27   0.11%
05/07/19 247.27 247.73 242.60 4,257,412 245.06 -3.58   -1.44%
05/06/19 241.49 249.08 240.05 3,021,376 248.64 0.69   0.28%
05/03/19 248.61 249.85 247.46 3,194,100 247.95 0.76   0.31%
05/02/19 247.56 248.27 244.28 4,747,333 247.19 -1.56   -0.63%
05/01/19 254.90 256.25 248.67 5,145,755 248.75 -5.49   -2.16%
04/30/19 251.09 257.43 250.51 7,179,346 254.24 7.11   2.88%
04/29/19 246.88 248.21 245.86 3,273,985 247.13 0.45   0.18%
04/26/19 246.05 247.15 243.22 3,349,300 246.68 1.07   0.44%
04/25/19 244.70 246.85 244.02 3,152,293 245.61 0.32   0.13%
04/24/19 243.63 246.07 242.81 3,254,832 245.29 1.80   0.74%
04/23/19 243.90 244.50 242.45 3,108,288 243.49 0.44   0.18%
04/22/19 239.80 243.14 239.07 2,217,746 243.05 2.16   0.90%
04/18/19 242.53 242.65 240.46 3,016,700 240.89 -0.11   -0.05%
04/17/19 240.67 241.24 238.95 2,532,348 241.00 0.91   0.38%
04/16/19 240.00 240.97 238.95 2,564,255 240.09 0.94   0.39%
04/15/19 239.52 239.86 237.19 3,437,537 239.15 0.32   0.13%
04/12/19 237.03 239.00 236.08 3,452,100 238.83 2.79   1.18%
04/11/19 238.00 238.00 235.04 1,908,182 236.04 -1.02   -0.43%
04/10/19 237.00 237.95 236.11 1,984,173 237.06 1.15   0.49%
04/09/19 235.29 237.25 235.00 2,491,354 235.91 -0.36   -0.15%
04/08/19 235.72 236.28 233.12 2,714,544 236.27 -0.36   -0.15%
04/05/19 237.21 237.96 236.11 2,590,000 236.63 0.57   0.24%
04/04/19 238.70 238.77 233.76 3,096,232 236.06 -2.87   -1.20%
04/03/19 240.28 240.93 237.82 2,912,347 238.93 -0.33   -0.14%
04/02/19 239.23 239.87 238.07 3,386,526 239.26 0.21   0.09%
04/01/19 238.30 239.75 236.94 3,475,651 239.05 3.60   1.53%
03/29/19 236.49 236.64 233.96 3,453,800 235.45 0.59   0.25%
03/28/19 233.42 235.33 232.37 2,712,076 234.86 2.34   1.01%
03/27/19 233.92 234.20 229.65 2,534,236 232.52 -0.77   -0.33%
03/26/19 232.96 233.63 231.45 3,046,898 233.29 2.87   1.25%
03/25/19 230.39 231.94 228.55 3,506,412 230.42 -0.34   -0.15%
03/22/19 234.84 236.00 230.68 3,709,300 230.76 -5.11   -2.17%
03/21/19 228.20 237.08 228.18 4,441,059 235.87 5.98   2.60%
03/20/19 229.73 231.94 227.84 3,747,003 229.89 -1.12   -0.48%
03/19/19 231.54 232.10 230.33 3,212,000 231.01 0.62   0.27%
03/18/19 232.29 232.50 229.11 2,734,229 230.39 -0.78   -0.34%
03/15/19 228.82 232.76 228.81 3,894,500 231.17 1.66   0.72%
03/14/19 228.70 230.21 227.41 2,838,212 229.51 1.01   0.44%
03/13/19 228.37 231.33 227.80 2,690,361 228.50 1.56   0.69%
03/12/19 226.59 228.20 226.22 2,478,879 226.94 1.30   0.58%
03/11/19 222.94 226.13 222.84 2,670,139 225.64 3.77   1.70%
03/08/19 218.38 222.19 215.93 2,691,800 221.87 -0.54   -0.24%
03/07/19 223.62 224.44 220.74 3,879,822 222.41 -2.06   -0.92%
03/06/19 225.85 226.51 223.95 2,848,773 224.47 -1.75   -0.77%
03/05/19 226.23 226.92 225.29 2,434,457 226.22 -0.07   -0.03%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!