MASTERCARD, INC.

(MA)
  Report
Delayed Nyse  -  04:00 2022-08-08 pm EDT
352.16 USD   -1.50%
08/08Putin allows Russian banks under sanctions to halt some FX operations
RE
08/08REI Co-op and Capital One Announce New REI Co-op Mastercard
PR
08/05MASTERCARD : statement reinforcing adult content standards
PU
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 08/08 16:00:02
08/02/2022 08/03/2022 08/04/2022 08/05/2022 08/08/2022 Date
349.01(c) 354.13(c) 356.07(c) 357.51(c) 352.16(c) Last
-0.44% +1.47% +0.55% +0.40% -1.50% Change
2 878 764 2 921 333 2 339 562 1 848 651 2 477 635 Volume
347.08 350 354.67 350.4 359 Open
351.15 356.48 358.605 357.83 359 High
343.975 348.54 349.65 350.4 349.89 Low
Performance
1 day -1.50%
5 days 0.46%
1 week 0.46%
Current month -0.46%
1 month 9.01%
3 months 1.45%
6 months -5.93%
Current year -1.99%
1 year -5.97%
3 years 26.66%
5 years 171.2%
10 years 729.7%
Volumes Nyse
Daily volume 2 477 635
Estimated daily volume 2 477 635
Avg. Volume 20 sessions 2 809 907
Daily volume ratio 0.88
Avg. Volume 20 sessions USD 989 536 673.04
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 395 222 000
Record volume 2 282 115 000
Record volume 3 202 673 000
Basic data
Number of securities 964 921 000
Capitalization USD 344 968 906 710
Free-Float 60.7%
Free-Float capitalization USD 300 424 321 955
Highs and lowsPrice 
1 week 348.54
359.00
1 month 313.81
359.00
Current year 303.65
399.92
1 year 303.65
399.92
3 years 199.99
401.50
5 years 127.59
401.50
10 years 41.67
401.50
Indicators
Moving average 5 days (MMA5) 353.78
Moving average 20 days (MMA20) 341.69
Moving average 50 days (MMA50) 337.00
Moving average 100 days (MMA100) 343.57
Price spread / (MMA5) 0.46%
Price spread / (MMA20) -2.97%
Price spread / (MMA50) -4.31%
Price spread / (MMA100) -2.44%
RSI 9 days 73.30
RSI 14 days 67.07
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
MASTERCARD, INC.-1.50%0.46%-1.99%-5.97%26.66%340 319
VISA, INC.-1.18%0.93%-1.56%-11.63%18.58%441 323
PAYPAL HOLDINGS, INC.0.99%8.69%-48.96%-65.56%-9.86%111 322
PALO ALTO NETWORKS, INC.-0.06%0.45%-10.00%29.69%133.00%49 924
VENUSTECH GROUP INC.-2.30%11.90%-30.14%-37.23%-28.95%2 776
TOPSEC TECHNOLOGIES GROUP INC.1.47%10.13%-49.50%-48.57%-39.35%1 658
XIAMEN MEIYA PICO INFORMATION CO.,LTD.-0.44%4.92%-21.87%-29.87%-17.15%1 605
BEIJING CERTIFICATE AUTHORITY CO.,LTD.-0.32%8.25%-7.19%-19.25%54.18%1 002
CERBERUS CYBER SENTINEL CORPORATION8.23%-1.56%-82.90%-47.38%--.--%427
NHN KCP CORP.-2.49%6.61%-54.86%-57.30%26.29%406
KGINICIS CO.,LTD0.00%4.81%-25.53%-32.46%5.60%290
GALAXIAMONEYTREE CO.,LTD1.47%4.10%-43.84%8.10%175.23%230
NICE INFORMATION & TELECOMMUNICATION, INC.6.63%5.99%-10.00%-21.57%-12.95%192
CLEARSALE S.A.2.44%10.31%-44.11%-82.53%--.--%185
SOLITON SYSTEMS K.K.-3.07%-6.89%-11.68%-13.48%13.65%175
HECTO INNOVATION CO., LTD.-0.64%3.00%-23.13%-28.64%-12.71%156
 Average0.72%4.78%-31.02%-30.51%23.50%
 Weighted average by Cap.-0.68%2.41%-11.34%-18.44%22.38%
Historical data 
DateOpenHighLowEnd-of-dayVolume
08-08-2022359.00359.00349.89352.162 477 635
08-05-2022350.40357.83350.40357.511 848 651
08-04-2022354.67358.61349.65356.072 339 562
08-03-2022350.00356.48348.54354.132 921 333
08-02-2022347.08351.15343.98349.012 878 764
08-01-2022347.81354.84345.66350.542 289 590
07-29-2022354.13356.80349.96353.793 176 867
Daily chart MASTERCARD, INC.
Duration : Period :
MasterCard, Inc. Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2022 -1.99%
2021 0.67%
2020 19.54%
2019 58.28%
2018 24.64%
2017 46.60%
2016 6.05%
2015 13.00%
2014 3.13%
2013 70.06%
2012 31.77%
2011 66.36%
2010 -12.45%
2009 79.09%
2008 -33.58%
2007 118.5%
2006 114.1%