|
|
 MA - MASTERCARD INC (NYSE) 
[ Daily Quotes ] [ Weekly Quotes ] [ Monthly Quotes ]
| Date | Open | High | Low | Last | Change | Volume | % Change |
| 11/20/09 | 229.74 | 231.74 | 228.44 | 231.16 | +1.07 | 1811800 | +0.47
% |
| 11/19/09 | 225.77 | 235.96 | 222.87 | 230.09 | +2.81 | 4395900 | +1.24
% | | 11/18/09 | 230.05 | 231.93 | 225.91 | 227.28 | -3.72 | 2072000 | -1.61
% | | 11/17/09 | 229.75 | 231.45 | 229.14 | 231.00 | +0.20 | 1889300 | +0.09
% | | 11/16/09 | 236.43 | 236.75 | 228.92 | 230.80 | -3.92 | 2659400 | -1.67
% |
| Earnings: | 11/03/09 | 07/30/09 | 05/01/09 | 02/05/09 | | 3.48
| 2.67
| 2.80
| 1.87
|
Price Earnings Ratio: 21.36
| -- Period -- | -- High -- | -- Low -- | -- Percent Change -- | | 5-Days | 236.75 | on 11/16/09 | 222.87 | on 11/19/09 | +0.16% | since 11/16/09
| | 20-Days | 242.93 | on 11/09/09 | 209.57 | on 11/03/09 | +4.72% | since 10/26/09
| | 65-Days | 242.93 | on 11/09/09 | 196.81 | on 10/02/09 | +13.27% | since 08/24/09
| | 100-Days | 242.93 | on 11/09/09 | 158.45 | on 07/10/09 | +38.81% | since 07/06/09
| | 260-Days | 242.93 | on 11/09/09 | 116.76 | on 01/20/09 | +76.44% | since 11/24/08
| | Year to Date | 242.93 | on 11/09/09 | 116.76 | on 01/20/09 | +54.87% | since 01/02/09
|
| For The Last | Made New High | Percent From | Made New Low | Percent From | | 5-Days | 1 time(s) | -2.36
% | 3 time(s) | +3.72% | | 20-Days | 3 time(s) | -4.85
% | 4 time(s) | +10.30% | | 65-Days | 15 time(s) | -4.85
% | 5 time(s) | +17.46% | | 100-Days | 24 time(s) | -4.85
% | 5 time(s) | +45.88% | | 260-Days | 33 time(s) | -4.85
% | 3 time(s) | +97.98% | | Year to Date | 28 time(s) | -4.85
% | 5 time(s) | +97.98% |
| |
