Stockscreener 앱 받기
505.56
0.00%
-0.02
시간 외 거래:
507.44
1.88
+0.37%
Mastercard Incorporated 주식 (MA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $508.1 | $503.6 | $4.54 | 1,825,334.0 | -0.00% |
| 2024-11-04 | $510.0 | $503.0 | $6.97 | 2,092,356.0 | -0.49% |
| 2024-11-01 | $510.6 | $498.5 | $12.02 | 3,550,988.0 | +1.70% |
| 2024-10-31 | $527.9 | $499.0 | $28.87 | 5,341,706.0 | -2.74% |
| 2024-10-30 | $516.5 | $507.0 | $9.45 | 2,954,082.0 | +1.46% |
| 2024-10-29 | $511.4 | $505.7 | $5.69 | 1,927,624.0 | -0.38% |
| 2024-10-28 | $510.9 | $506.1 | $4.72 | 1,851,758.0 | +0.17% |
| 2024-10-25 | $514.7 | $505.6 | $9.11 | 1,528,816.0 | -0.64% |
| 2024-10-24 | $513.3 | $509.5 | $3.88 | 1,825,295.0 | -0.61% |
| 2024-10-23 | $514.7 | $511.9 | $2.82 | 1,682,832.0 | +0.14% |
| 2024-10-22 | $514.5 | $510.5 | $4.05 | 1,641,767.0 | -0.39% |
| 2024-10-21 | $518.8 | $513.9 | $4.88 | 1,967,336.0 | -0.26% |
| 2024-10-18 | $518.0 | $512.6 | $5.42 | 2,298,680.0 | +0.50% |
| 2024-10-17 | $517.0 | $511.5 | $5.52 | 1,900,427.0 | -0.06% |
| 2024-10-16 | $515.4 | $506.0 | $9.40 | 2,902,919.0 | +1.35% |
| 2024-10-15 | $509.9 | $504.0 | $5.88 | 2,562,297.0 | +0.11% |
| 2024-10-14 | $508.8 | $502.1 | $6.74 | 2,091,862.0 | +0.88% |
| 2024-10-11 | $502.9 | $496.5 | $6.46 | 1,833,182.0 | +0.85% |
| 2024-10-10 | $500.7 | $495.8 | $4.88 | 1,385,022.0 | -0.39% |
| 2024-10-09 | $500.7 | $495.6 | $5.16 | 1,649,792.0 | +0.58% |
| 2024-10-08 | $497.5 | $491.5 | $6.00 | 1,534,333.0 | +1.17% |
Mastercard Incorporated 주식 (MA) 연도별 가격 이력
이 심층 분석에서는 Mastercard Incorporated 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mastercard Incorporated 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mastercard Incorporated 주식 (MA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $510.6 | $498.5 | $12.02 | 9,294,012.0 | +1.19% |
| 2024-10 | $527.9 | $489.7 | $38.22 | 48,461,937.0 | +1.17% |
| 2024-09 | $501.8 | $473.1 | $28.69 | 47,821,856.0 | +2.16% |
| 2024-08 | $485.7 | $439.6 | $46.15 | 43,746,491.0 | +4.23% |
| 2024-07 | $474.0 | $428.9 | $45.14 | 57,498,242.0 | +5.11% |
| 2024-06 | $463.1 | $437.9 | $25.19 | 46,419,178.0 | -1.32% |
| 2024-05 | $464.9 | $436.9 | $28.03 | 52,865,368.0 | -0.92% |
| 2024-04 | $483.3 | $450.9 | $32.42 | 49,340,683.0 | -6.31% |
| 2024-03 | $490.0 | $464.6 | $25.38 | 45,614,821.0 | +1.43% |
| 2024-02 | $479.1 | $450.1 | $29.02 | 49,230,517.0 | +5.68% |
| 2024-01 | $462.0 | $416.5 | $45.47 | 54,249,226.0 | +5.33% |
Mastercard Incorporated 주식 (MA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $428.4 | $404.3 | $24.05 | 50,487,090.0 | +3.06% |
| 2023-11 | $414.2 | $375.0 | $39.12 | 51,176,773.0 | +9.96% |
| 2023-10 | $405.3 | $359.8 | $45.57 | 59,456,446.0 | -4.94% |
| 2023-09 | $418.6 | $391.5 | $27.12 | 46,044,574.0 | -4.05% |
| 2023-08 | $417.8 | $386.4 | $31.36 | 46,895,296.0 | +4.66% |
| 2023-07 | $405.2 | $387.1 | $18.06 | 50,685,908.0 | +0.25% |
| 2023-06 | $395.2 | $365.8 | $29.32 | 61,347,462.0 | +7.75% |
| 2023-05 | $392.2 | $357.9 | $34.35 | 62,064,753.0 | -3.95% |
| 2023-04 | $381.9 | $356.0 | $25.96 | 46,898,092.0 | +4.57% |
| 2023-03 | $369.1 | $340.2 | $28.94 | 68,442,942.0 | +2.29% |
| 2023-02 | $380.5 | $349.6 | $30.88 | 45,314,097.0 | -4.13% |
| 2023-01 | $390.0 | $343.9 | $46.06 | 65,438,689.0 | +6.58% |
Mastercard Incorporated 주식 (MA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $369.3 | $336.4 | $32.83 | 50,685,887.0 | -2.43% |
| 2022-11 | $356.4 | $308.6 | $47.80 | 56,179,761.0 | +8.60% |
| 2022-10 | $331.8 | $276.9 | $54.93 | 68,697,681.0 | +15.42% |
| 2022-09 | $339.5 | $281.7 | $57.79 | 60,105,507.0 | -12.34% |
| 2022-08 | $361.9 | $324.3 | $37.67 | 54,827,603.0 | -8.34% |
| 2022-07 | $356.8 | $309.5 | $47.35 | 48,088,174.0 | +12.17% |
| 2022-06 | $368.3 | $303.6 | $64.66 | 62,961,222.0 | -11.85% |
| 2022-05 | $369.2 | $312.8 | $56.47 | 74,550,616.0 | -1.52% |
| 2022-04 | $382.0 | $342.9 | $39.10 | 68,862,146.0 | +1.68% |
| 2022-03 | $370.8 | $305.6 | $65.15 | 97,734,885.0 | -0.95% |
| 2022-02 | $399.9 | $341.3 | $58.61 | 91,352,910.0 | -6.62% |
| 2022-01 | $386.6 | $330.6 | $55.96 | 113,318,949.0 | +7.53% |
0.49%
자본화:
|
볼륨(24시간):