Powered by

Powered by Portfolio Grader

MasterCard (MA)

191.61 1.16 (0.61%) 5:12 EST
MA Stock Quote Delayed 15 Minutes

  • MA Stock Chart

  • Historical MA Prices

  
Dividend & Yield:       1.00 (0.52%)
P/E:       47.19
Market Cap:       197.40B
EPS:       4.06
Volume:       1
Day's Range:       190.10 - 194.35
52wk Range:       149.89 - 225.35
Quotes delayed at least 20 mins.
Historical Data for MA
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/18/18 192.06 194.35 190.10 4,279,065 191.61 1.16   0.61%
12/17/18 193.50 193.54 188.77 5,459,865 190.45 -4.88   -2.50%
12/14/18 196.60 197.24 193.19 3,801,600 195.33 -3.63   -1.82%
12/13/18 200.80 202.20 195.31 5,203,591 198.96 -1.33   -0.66%
12/12/18 200.46 205.96 200.26 5,158,841 200.29 2.55   1.29%
12/11/18 201.08 201.40 196.06 3,530,620 197.74 -0.32   -0.16%
12/10/18 194.65 198.72 193.00 4,101,002 198.06 1.56   0.79%
12/07/18 203.78 206.52 194.90 4,968,000 196.50 -6.49   -3.20%
12/06/18 194.80 203.37 194.22 6,459,095 202.99 2.50   1.25%
12/04/18 207.39 209.52 199.62 6,628,500 200.49 -9.37   -4.46%
12/03/18 206.01 209.91 205.94 6,512,998 209.86 8.79   4.37%
11/30/18 196.59 201.67 195.80 7,944,600 201.07 4.41   2.24%
11/29/18 202.05 202.05 196.31 5,445,472 196.66 -5.62   -2.78%
11/28/18 195.00 202.47 193.27 6,191,032 202.28 9.30   4.82%
11/27/18 190.75 193.04 189.45 4,189,856 192.98 1.13   0.59%
11/26/18 185.58 192.23 183.68 6,688,211 191.85 9.25   5.07%
11/23/18 184.88 186.23 182.26 2,601,000 182.60 -5.06   -2.70%
11/21/18 0.00 187.66 187.66 0 187.66 0.60   0.32%
11/20/18 181.98 188.80 177.40 7,891,624 187.06 -2.22   -1.17%
11/19/18 199.04 199.40 188.55 4,486,624 189.28 -9.76   -4.90%
11/16/18 199.00 200.91 197.45 2,939,500 199.04 -1.67   -0.83%
11/15/18 197.02 201.15 194.33 3,423,838 200.71 3.13   1.58%
11/14/18 200.56 202.23 195.61 3,218,574 197.58 -0.59   -0.30%
11/13/18 199.78 202.25 197.55 2,851,081 198.17 -0.97   -0.49%
11/12/18 204.62 205.25 198.73 3,503,632 199.14 -6.48   -3.15%
11/09/18 207.38 207.98 203.42 3,229,900 205.62 -3.24   -1.55%
11/08/18 207.36 208.86 206.00 3,912,060 208.86 0.62   0.30%
11/07/18 202.19 208.38 201.74 4,921,956 208.24 9.09   4.56%
11/06/18 198.50 200.67 197.53 2,916,034 199.15 1.17   0.59%
11/05/18 198.20 199.13 194.29 3,110,254 197.98 0.26   0.13%
11/02/18 198.92 200.99 195.25 4,261,500 197.72 -1.99   -1.00%
11/01/18 198.89 200.00 195.01 4,438,497 199.71 2.04   1.03%
10/31/18 193.25 199.96 193.25 7,683,159 197.67 9.94   5.29%
10/30/18 192.58 193.63 183.75 9,237,550 187.73 -3.31   -1.73%
10/29/18 200.35 202.34 187.63 6,621,180 191.04 -6.45   -3.27%
10/26/18 199.20 202.41 195.73 6,523,500 197.49 -6.71   -3.29%
10/25/18 197.00 205.10 195.71 4,938,060 204.20 8.51   4.35%
10/24/18 202.64 203.47 195.38 4,414,962 195.69 -6.74   -3.33%
10/23/18 199.49 203.73 196.60 5,076,732 202.43 -2.07   -1.01%
10/22/18 203.72 206.26 201.88 4,045,032 204.50 1.44   0.71%
10/19/18 203.87 207.44 203.00 4,832,500 203.06 -0.56   -0.28%
10/18/18 206.97 207.22 202.26 6,263,964 203.62 -3.76   -1.81%
10/17/18 207.63 208.00 204.69 4,431,116 207.38 -0.40   -0.19%
10/16/18 202.68 208.12 202.53 4,694,751 207.78 7.46   3.72%
10/15/18 203.72 203.80 199.53 3,968,876 200.32 -3.90   -1.91%
10/12/18 200.57 204.84 199.54 6,160,200 204.22 9.71   4.99%
10/11/18 194.65 199.73 192.91 9,184,864 194.51 -2.18   -1.11%
10/10/18 209.33 209.33 196.01 8,279,666 196.69 -13.07   -6.23%
10/09/18 208.06 210.99 206.69 5,659,262 209.76 1.50   0.72%
10/08/18 211.70 211.80 203.25 5,610,607 208.26 -5.00   -2.34%
10/05/18 216.45 217.19 211.85 4,268,200 213.26 -2.89   -1.34%
10/04/18 222.07 222.15 214.59 5,664,701 216.15 -6.98   -3.13%
10/03/18 223.78 224.33 222.55 2,662,385 223.13 0.76   0.34%
Download Data To Spreadsheet
MasterCard (MA) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

MasterCard Stock Analysis

Rating:

Total Grade:

Analysis Breakdown

MA Stock Grade:
Fundamental Grade:
Quantitative Grade:
MA Earnings
Earnings Growth:
Earnings Momentum:
Earnings Surprises:
Analyst Earnings Revisions:
MA Financial Information
Sales Growth:
Operating Margin Growth:
Cash Flow:
Return on Equity:

MasterCard Stock: Weekly View

This Week:
Last Week:
Two Weeks Ago:
Get Full Report