NYSE:MA
Mastercard Incorporated Stock Price (Quote)
$458.87
+0.87 (+0.190%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $436.90 | $468.15 | Thursday, 16th May 2024 MA stock ended at $458.87. This is 0.190% more than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.33% from a day low at $458.82 to a day high of $464.93. |
90 days | $436.90 | $490.00 | |
52 weeks | $357.85 | $490.00 |
Date | Open | High | Low | Close | Volume |
Dec 01, 2016 | $102.33 | $102.58 | $99.51 | $100.18 | 5 451 210 |
Nov 30, 2016 | $103.54 | $104.28 | $101.38 | $102.20 | 6 881 991 |
Nov 29, 2016 | $103.68 | $104.37 | $103.33 | $103.82 | 3 356 385 |
Nov 28, 2016 | $105.42 | $105.42 | $103.05 | $103.36 | 5 321 408 |
Nov 25, 2016 | $104.62 | $105.73 | $104.53 | $105.73 | 1 566 890 |
Nov 23, 2016 | $105.60 | $105.91 | $104.29 | $104.56 | 4 954 811 |
Nov 22, 2016 | $106.00 | $106.13 | $104.74 | $105.93 | 4 569 900 |
Nov 21, 2016 | $104.78 | $106.00 | $104.69 | $105.94 | 2 643 018 |
Nov 18, 2016 | $104.65 | $105.10 | $104.31 | $104.78 | 3 159 357 |
Nov 17, 2016 | $104.40 | $105.25 | $103.74 | $104.45 | 3 096 198 |
Nov 16, 2016 | $102.43 | $104.00 | $102.43 | $104.00 | 4 565 211 |
Nov 15, 2016 | $101.38 | $102.99 | $101.38 | $102.48 | 4 630 090 |
Nov 14, 2016 | $105.02 | $105.10 | $100.36 | $101.14 | 7 105 557 |
Nov 11, 2016 | $103.86 | $105.06 | $103.66 | $104.62 | 3 279 733 |
Nov 10, 2016 | $106.66 | $107.14 | $102.45 | $104.50 | 6 558 324 |
Nov 09, 2016 | $104.91 | $106.45 | $103.86 | $106.19 | 4 774 443 |
Nov 08, 2016 | $105.74 | $106.47 | $105.53 | $105.70 | 2 863 764 |
Nov 07, 2016 | $104.58 | $106.03 | $104.53 | $105.96 | 3 057 000 |
Nov 04, 2016 | $103.90 | $104.43 | $103.03 | $103.03 | 3 046 500 |
Nov 03, 2016 | $103.52 | $104.46 | $103.51 | $103.78 | 3 127 300 |
Nov 02, 2016 | $104.28 | $105.00 | $104.00 | $104.00 | 3 527 500 |
Nov 01, 2016 | $107.00 | $107.12 | $104.79 | $104.96 | 7 076 500 |
Oct 31, 2016 | $107.40 | $108.93 | $106.47 | $107.02 | 5 820 000 |
Oct 28, 2016 | $105.05 | $107.83 | $104.61 | $106.90 | 9 282 800 |
Oct 27, 2016 | $103.19 | $104.30 | $103.19 | $103.60 | 5 096 100 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MA stock historical prices to predict future price movements?
Trend Analysis: Examine the MA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.