MA
MasterCard
$251.48
1.75 (0.70%)
MA Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
MA Stock Predictions, Articles, and MasterCard News
If Square Stock Starts to Fall It Might Be Hard to Stop
Should the trade war put increased pressure on U.S. stocks, the already-weak Square stock could fall even further. Here's how to trade Square.
Trade of the Day: MasterCard Stock Is Going Parabolic
MA stock is now at record overbought levels. As such, active investors and traders should look to play MasterCard on the short side.
Mastercard Earnings: MA Stock Pops on Q1 Beat
Mastercard earnings for the first quarter of 2019 is giving MA stock a slight boost on Tuesday with an EPS and revenue beat.
Why You Should Buy and Hold American Express Stock
The short-term price action from earnings is meaningless. Long-term, American Express (AXP) stock is set to continue to prosper for years.
Apple Stock Plummets Amid Special Event Introducing Apple TV+
Apple stock is falling today, despite announcing a slew of new products, including Apple TV+, Apple Card and Apple Arcade.
Mastercard Stock Still Has Plenty of Juice Left in the Tank
MA has big plans for digital payments, which boosts the longer-term case for Mastercard stock. Here's what you need to know about its future.
MasterCard Stock Is A Buy, But Is It A Better Buy Than Its Card Peers?
Mastercard stock benefits from its position in fintech, but they may not help MA stock become a better buy than its peers.
PayPal Stock Still Has Plenty of Room to Run
PayPal stock will continue to be a strong play in the years ahead as the global transition into an electronic environment gains traction.
Is Square Stock a Solid Buy on This Earnings Dip?
This dip in SQ stock is an opportunity to enter the stock for the long term. Square has support here and below, so it's a matter of time.
5 Top Stock Trades for Friday: MSFT, FB, PYPL, V
Microsoft, Facebook, Visa, PayPal and Raytheon are our top stock trades as they all reported earnings and were big movers as a result.
Mastercard Earnings: MA Stock Jumps on Strong Q4 Beat
Mastercard earnings for the fourth quarter of 2018 has MA stock up on Thursday with an earnings per share beat for the period.
Should You Buy American Express Stock Before Earnings?
Thus far, earnings results this season bode well for AXP stock. Amex stock is cheap at current levels and has plenty of growth ahead
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
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!
