MASTERCARD, INC.

(MA)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 05/16 04:00:02 pm
05/10/2022 05/11/2022 05/12/2022 05/13/2022 05/16/2022 Date
325.33(c) 325.87(c) 321.24(c) 332.8(c) 329.73(c) Last
-0.81% +0.17% -1.42% +3.60% -0.92% Change
5 003 484 4 263 948 3 891 535 3 533 466 2 062 291 Volume
332.31 325.48 321.77 327.67 328.54 Open
333.68 331 325.585 335.23 333.55 High
323.05 318.55 312.77 326.09 325.03 Low
Performance
1 day -0.92%
5 days 1.35%
1 week 0.53%
Current month -9.26%
1 month -7.85%
3 months -13.89%
6 months -10.78%
Current year -8.23%
1 year -9.39%
3 years 30.11%
5 years 178.3%
10 years 705.5%
Volumes Nyse
Daily volume 2 062 291
Estimated daily volume 2 062 291
Avg. Volume 20 sessions 4 006 703
Daily volume ratio 0.51
Avg. Volume 20 sessions USD 1 321 130 064.78
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 974 709 000
Capitalization USD 324 383 155 200
Free-Float 61.2%
Free-Float capitalization USD 283 419 179 148
Highs and lowsPrice 
1 week 312.77
335.23
1 month 312.77
381.97
Current year 305.61
399.92
1 year 305.61
399.92
3 years 199.99
401.50
5 years 115.55
401.50
10 years 38.99
401.50
Indicators
Moving average 5 days (MMA5) 326.99
Moving average 20 days (MMA20) 349.80
Moving average 50 days (MMA50) 347.83
Moving average 100 days (MMA100) 357.18
Price spread / (MMA5) -0.83%
Price spread / (MMA20) 6.09%
Price spread / (MMA50) 5.49%
Price spread / (MMA100) 8.32%
RSI 9 days 39.43
RSI 14 days 41.34
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
MASTERCARD, INC.-0.92%1.35%-8.23%-9.39%30.11%320 710
VISA, INC.-0.44%-1.77%-8.47%-12.41%20.31%415 029
PAYPAL HOLDINGS, INC.-0.82%-3.49%-58.54%-68.01%-31.34%91 288
PALO ALTO NETWORKS, INC.-2.61%-2.75%-14.11%42.40%112.69%48 357
MIMECAST LIMITED0.06%0.16%0.28%72.57%70.03%5 339
VENUSTECH GROUP INC.-2.87%-0.58%-39.61%-43.99%-32.96%2 420
TOPSEC TECHNOLOGIES GROUP INC.-2.64%-2.53%-51.85%-50.11%-36.21%1 615
XIAMEN MEIYA PICO INFORMATION CO.,LTD.-2.29%5.09%-25.54%-23.54%-25.67%1 558
BEIJING CERTIFICATE AUTHORITY CO.,LTD.2.08%3.32%-11.63%-9.37%39.12%930
CERBERUS CYBER SENTINEL CORPORATION6.04%3.95%-76.30%31.67%--.--%611
NHN KCP CORP.-2.95%-9.12%-45.80%-42.96%119.86%509
KGINICIS CO.,LTD1.58%-1.83%-15.53%-18.94%8.81%328
GALAXIAMONEYTREE CO.,LTD1.21%-5.65%-44.50%10.75%94.32%227
NICE INFORMATION & TELECOMMUNICATION, INC.0.69%-0.51%-1.53%-11.70%38.33%211
MINWISE CO., LTD-5.13%-4.86%-17.16%-5.40%-27.45%179
SOLITON SYSTEMS K.K.1.76%-13.37%-8.75%-29.71%33.86%179
 Average-0.42%-2.26%-27.94%-10.58%27.41%
 Weighted average by Cap.-0.69%-2.09%-17.34%-16.12%19.96%
Historical data 
DateOpenHighLowEnd-of-dayVolume
05-16-2022328.54333.55325.03329.732 061 810
05-13-2022327.67335.23326.09332.803 533 466
05-12-2022321.77325.59312.77321.243 891 535
05-11-2022325.48331.00318.55325.874 263 948
05-10-2022332.31333.68323.05325.335 003 484
05-09-2022341.00342.39324.89327.995 777 431
05-06-2022346.25351.26340.78347.123 635 374
Daily chart MASTERCARD, INC.
Duration : Period :
MasterCard, Inc. Technical Analysis Chart | MA | US57636Q1040 | MarketScreener
Monthly variations
annual change
2022 -8.23%
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%