BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.87
0.44%
US Tech 100
20,240.00
-0.65%
S&P 500
5,998.74
-0.38%
US Dollar vs CAD
1.40095
-0.12%
Bitcoin
95,189.16
-0.81%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Mastercard Incorporated (M4I)

  7. Mastercard Incorporated (M4I) Historical

Mastercard Incorporated

Mastercard Incorporated (M4I)

TG
505.00
1.30
( 0.26% )
Updated: 10:38:11
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
119.654.04862470382485.35509.4485.351442500.49327416DE
431.056.55132397932473.95509.4458.052352488.27674928DE
1268.9515.8124068341436.05509.4426.051794469.70851798DE
2689.4521.5256888461415.55509.4395.051865438.54382009DE
52131.635.243706481373.4509.4371.81844428.029765DE
156217.1575.4385964912287.85509.4270.21211381.79596492DE
260240.0590.6020003774264.95509.41862077309.12599839DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium
DateCloseChangeChange %OpenHighLowVolume
1732742820503.5-1.5-0.30505.7505.7498.851214
173265642050530.60501.6507499.951140
173257002050220.40500.5502495.751579
17323108205006.61.34493.15500491.251861
1732224420493.46.351.30485.35496.35485.351440
1732138020487.05-3.35-0.68493.1495.6485.051397
1732051620490.4-0.8-0.16493.95495.64881072
1731965220491.2-4.1-0.83496.5498.55489.751785
1731705960495.30.90.18492.4496.454892819
1731619560494.4-0.95-0.19495.45499491.052320
1731533160495.35-2.85-0.57497505.9488.054542
1731446820498.20.40.08498.95501.9496.41927
1731360420497.88.151.66491502.2488.956437
1731101220489.659.72.02481.55494.14802745
1731014760479.95-4.15-0.86486.95487.45478.91178
1730928360484.122.84.94476.05489.75476.055734
1730841960461.3-2.2-0.47464.2465.95460.851649
1730755560463.5-5.85-1.25469.95470462.051134
1730496360469.3511.32.47460.95470.9459.551437
1730409960458.05-15-3.17473.95483.5458.053661
1730323560473.050.60.13471.45475.454701623
1730237160472.450.60.13470.75473.2468.051652
1730150760471.852.450.52472.3473.5469.42793
1729888020469.4-2.75-0.58471.05474.95468.11560
1729801560472.15-4.35-0.91474.65478.85471.41122
1729715160476.51.450.31474.3479472.51334
1729628760475.05-0.45-0.09476.15477.25472.71709
1729542360475.50.450.09476.4478474.32448
1729283160475.051.250.26472477469.92203
1729196760473.80.50.11473.95477.85471.91500
1729110360473.36.551.40465.05473.95464.351601
1729023960466.751.20.26466.75468.95461.81627
1728937620465.556.551.43460.05466.9457.32366
17286783604593.10.68456.5460453.71541
1728591960455.9-0.8-0.18457.8457.954551018
1728505560456.73.40.75452.65458450.11625
1728419160453.35.051.13446.3453.4445930
1728332760448.25-5.4-1.19453.75454.5447.251108
1728073560453.656.351.42448.05454.5445.251230
1727987220447.3-1.75-0.39446.25450.4444.75266
1727900820449.05-0.4-0.09446.35449.55444.4886
1727814420449.457.11.61443.95449.65442.51717
1727728020442.350.350.08444.05444.05440.051450
17274687604421.90.43441.55442.85438.35765
1727382360440.11.850.42440.95441.85438.952564
1727295960438.252.10.48435.45439.2430.951182
1727209560436.15-10.05-2.25447.45447.45434.251773
1727123160446.251.13441.05447.15440.251120
1726864020441.2-1.2-0.27442.95443.05438.352098
1726777560442.4-1.6-0.36447.45449.75438.551241
1726691220444-6.25-1.39451.05452.25444723
1726604760450.253.350.75446.15451.1446.151646
1726518420446.900.00445.45447.8443.31689
1726259160446.92.80.63443.65448.3442.251615
1726172760444.10.60.14444.4444.7438.251485
1726086360443.51.050.24441.5443.75434.05908
1725999960442.450.650.15441.6443.75438.351320
1725913620441.812.42.89432442.8429.91769
1725654360429.40.350.08427.9433.35426.051522
1725567960429.05-5.7-1.31436.05437.95426.91860
1725481560434.75-1.2-0.28433.15439.054331967
1725395160435.950.450.10436.5440.7433.052202
1725308760435.5-1.2-0.27437.25438.45434.71456
1725049560436.73.350.77434.95438.6431.5771
1724963160433.3510.152.40423.8434.65423.051769
1724876760423.2-0.8-0.19425.2428423.11231

Your Recent History

TG
M4I
Mastercard
DBI
I8NE
IN XTK 2 GERM
BIT
P1ND36
BNP Paribas Issuance
TG
NLB4RS
Norddeutsche Landesbank ...
BIT
Q00399
Leonteq Securities
BIT
S28724
Societe Generale Effekten
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $1305.00 only $522.00