Mastercard Rg-A
MA
USD
STOCK MARKET:
NYX
Open
 
...
Large gap with delayed quotes
Last quote
04/24/2026 - 19:28:43
Bid
04/24/2026 - 19:28:48
Bid
Volume
Ask
04/24/2026 - 19:28:48
Ask
Volume
504.265
+1.885 ( +0.38% )
504.21
80
504.42
40
More information
Analysis by TheScreener
21.04.2026
Evaluation Neutral  
Interest Weak  
Sensibility Middle  

History data

Date Local exchange time Volume Price
04/24/2026 13:28 7 504.2316
04/24/2026 13:28 6 504.265
04/24/2026 13:28 100 504.28
04/24/2026 13:28 20 504.28
04/24/2026 13:28 3 504.265
04/24/2026 13:28 10 504.285
04/24/2026 13:28 72 504.285
04/24/2026 13:28 3 504.19
04/24/2026 13:28 1 504.19
04/24/2026 13:28 1 504.285
04/24/2026 13:28 11 504.32
04/24/2026 13:28 40 504.18
04/24/2026 13:28 9 504.2148
04/24/2026 13:28 10 504.2148
04/24/2026 13:28 1 504.285
04/24/2026 13:28 1 504.24
04/24/2026 13:28 40 504.28
04/24/2026 13:28 1 504.19
04/24/2026 13:28 2 504.285
04/24/2026 13:28 40 504.285
04/24/2026 13:28 60 504.26
04/24/2026 13:28 18 504.26
04/24/2026 13:28 40 504.285
04/24/2026 13:28 60 504.26
04/24/2026 13:28 0 504.285
04/24/2026 13:28 20 504.2085
04/24/2026 13:28 1 504.2084
04/24/2026 13:28 30 504.2085
04/24/2026 13:28 14 504.244
04/24/2026 13:28 10 504.285
04/24/2026 13:28 8 504.18
04/24/2026 13:28 34 504.1801
04/24/2026 13:28 63 504.18
04/24/2026 13:28 1 504.2179
04/24/2026 13:28 2 504.20
04/24/2026 13:28 1 504.2353
04/24/2026 13:28 7 504.2353
04/24/2026 13:28 20 504.28
04/24/2026 13:28 20 504.25
04/24/2026 13:28 80 504.3276
04/24/2026 13:28 1 504.1726
04/24/2026 13:28 1 504.285
04/24/2026 13:28 100 504.225
04/24/2026 13:28 20 504.285
04/24/2026 13:28 40 503.9278
04/24/2026 13:28 2 504.1715
04/24/2026 13:28 1 504.1714
04/24/2026 13:28 34 504.21
04/24/2026 13:28 34 504.21
04/24/2026 13:28 1 504.26
04/24/2026 13:28 1 504.19
04/24/2026 13:28 1 504.18
04/24/2026 13:28 40 504.18
04/24/2026 13:28 2 504.31
04/24/2026 13:28 0 504.40
04/24/2026 13:28 1 504.4032
04/24/2026 13:28 1 504.31
04/24/2026 13:27 2 504.19
04/24/2026 13:27 1 504.2449
04/24/2026 13:27 43 504.315
04/24/2026 13:27 10 504.315
04/24/2026 13:27 9 504.315
04/24/2026 13:27 4 504.31
04/24/2026 13:27 0 504.1812
04/24/2026 13:27 0 504.396
04/24/2026 13:27 0 504.4388
04/24/2026 13:27 21 504.4499
04/24/2026 13:27 34 504.2497
04/24/2026 13:27 6 504.21
04/24/2026 13:27 10 504.1645
04/24/2026 13:27 1 503.9201
04/24/2026 13:27 1 503.9201
04/24/2026 13:27 1 503.9201
04/24/2026 13:27 14 504.18
04/24/2026 13:27 7 504.2444
04/24/2026 13:27 1 504.29
04/24/2026 13:27 6 504.29
04/24/2026 13:27 1 504.394
04/24/2026 13:27 40 504.25
04/24/2026 13:27 20 504.25
04/24/2026 13:27 1 504.24
04/24/2026 13:27 5 504.23
04/24/2026 13:27 40 504.24
04/24/2026 13:27 32 504.24
04/24/2026 13:27 18 504.24
04/24/2026 13:27 4 504.24
04/24/2026 13:27 1 504.24
04/24/2026 13:27 1 504.24
04/24/2026 13:27 5 504.24
04/24/2026 13:27 2 504.24
04/24/2026 13:27 1 504.24
04/24/2026 13:27 15 504.24
04/24/2026 13:27 4 504.24
04/24/2026 13:27 40 504.24
04/24/2026 13:27 10 504.24
04/24/2026 13:27 40 504.24
04/24/2026 13:27 40 504.24
04/24/2026 13:27 30 504.24
04/24/2026 13:27 1 504.23
04/24/2026 13:27 1 504.23
04/24/2026 13:27 4 504.23
04/24/2026 13:27 10 504.24
04/24/2026 13:27 17 504.2442
04/24/2026 13:27 41 504.2442
04/24/2026 13:27 13 504.1851
04/24/2026 13:27 16 504.185
04/24/2026 13:27 3 504.185
04/24/2026 13:27 4 504.1851
04/24/2026 13:27 104 504.2009
04/24/2026 13:27 2 504.158
04/24/2026 13:27 94 504.185
04/24/2026 13:27 40 503.9127
04/24/2026 13:27 0 504.1312
04/24/2026 13:27 151 504.185
04/24/2026 13:27 40 504.185
04/24/2026 13:27 7 504.1568
04/24/2026 13:27 17 504.185
04/24/2026 13:27 6 504.185
04/24/2026 13:27 1 504.185
04/24/2026 13:27 2 504.185
04/24/2026 13:27 0 504.185
04/24/2026 13:27 1 504.242
04/24/2026 13:27 40 504.185
04/24/2026 13:27 40 504.185
04/24/2026 13:27 40 504.185
04/24/2026 13:27 40 504.185
04/24/2026 13:27 40 504.185
04/24/2026 13:27 40 504.185
04/24/2026 13:27 40 504.185
04/24/2026 13:27 40 504.185
04/24/2026 13:27 9 504.1558
04/24/2026 13:27 40 504.185
04/24/2026 13:27 2 504.185
04/24/2026 13:27 7 504.185
04/24/2026 13:27 1 504.2473
04/24/2026 13:27 16 504.182
04/24/2026 13:27 8 504.246
04/24/2026 13:27 1 504.246
04/24/2026 13:27 10 504.185
04/24/2026 13:27 2 503.9026
04/24/2026 13:27 5 504.185
04/24/2026 13:27 39 504.185
04/24/2026 13:27 6 504.185
04/24/2026 13:27 1 504.185
04/24/2026 13:27 12 504.1341
04/24/2026 13:27 2 504.1851
04/24/2026 13:27 4 504.239
04/24/2026 13:27 53 504.1851
04/24/2026 13:27 1 504.2581
04/24/2026 13:27 10 504.1275
04/24/2026 13:27 0 504.185
04/24/2026 13:27 2 504.185
04/24/2026 13:27 7 504.13
04/24/2026 13:27 1 504.18
04/24/2026 13:27 7 504.15
04/24/2026 13:27 6 504.15
04/24/2026 13:27 27 504.12
04/24/2026 13:27 13 504.13
04/24/2026 13:27 1 504.15
04/24/2026 13:27 10 504.19
04/24/2026 13:27 40 504.19
04/24/2026 13:27 18 504.20
04/24/2026 13:27 320 504.19
04/24/2026 13:27 40 504.20
04/24/2026 13:27 10 504.20
04/24/2026 13:27 10 504.20
04/24/2026 13:27 1 504.20
04/24/2026 13:27 20 504.20
04/24/2026 13:27 76 504.20
04/24/2026 13:27 5 504.20
04/24/2026 13:27 40 504.20
04/24/2026 13:27 40 504.21
04/24/2026 13:27 39 504.23
04/24/2026 13:27 28 504.20
04/24/2026 13:27 3 504.20
04/24/2026 13:27 7 504.20
04/24/2026 13:27 3 504.20
04/24/2026 13:27 11 504.20
04/24/2026 13:27 16 504.20
04/24/2026 13:27 9 504.20
04/24/2026 13:27 3 504.24
04/24/2026 13:27 1 504.24
04/24/2026 13:27 40 504.25
04/24/2026 13:27 40 504.25
04/24/2026 13:27 0 504.4588
04/24/2026 13:27 19 504.3774
04/24/2026 13:27 1 504.35
04/24/2026 13:27 1 504.31
04/24/2026 13:27 3 504.26
04/24/2026 13:27 1 504.26
04/24/2026 13:27 1 504.25
04/24/2026 13:27 1 504.25
04/24/2026 13:27 1 504.25
04/24/2026 13:27 1 504.25
04/24/2026 13:27 1 504.26
04/24/2026 13:27 40 504.25
04/24/2026 13:27 0 504.30
04/24/2026 13:26 7 504.2547
04/24/2026 13:26 70 504.35
04/24/2026 13:26 17 504.50
04/24/2026 13:26 36 504.33
04/24/2026 13:26 4 504.30
04/24/2026 13:26 2 504.086
04/24/2026 13:26 0 504.35
04/24/2026 13:26 2 504.20
04/24/2026 13:26 1 504.086
04/24/2026 13:26 1 504.35
04/24/2026 13:26 0 504.35
04/24/2026 13:26 4 504.2926
04/24/2026 13:26 5 504.27
04/24/2026 13:26 40 504.33
04/24/2026 13:26 6 504.328151
04/24/2026 13:26 1 504.2459
04/24/2026 13:26 0 504.35
04/24/2026 13:26 18 504.35
04/24/2026 13:26 1 504.2451
04/24/2026 13:26 40 504.33
04/24/2026 13:26 40 504.33
04/24/2026 13:26 1 504.1421
04/24/2026 13:26 4 504.1421
04/24/2026 13:26 1 504.273173
04/24/2026 13:26 0 504.35
04/24/2026 13:26 40 504.33
04/24/2026 13:26 10 504.0771
04/24/2026 13:26 0 504.35
04/24/2026 13:26 0 504.4988
04/24/2026 13:26 0 504.35
04/24/2026 13:26 7 504.2399
04/24/2026 13:26 9 504.0756
04/24/2026 13:26 0 504.35
04/24/2026 13:26 1 504.35
04/24/2026 13:26 28 504.35
04/24/2026 13:26 0 504.44
04/24/2026 13:26 40 504.34
04/24/2026 13:26 40 504.34
04/24/2026 13:26 8 504.29
04/24/2026 13:26 4 504.28
04/24/2026 13:26 14 504.345
04/24/2026 13:26 14 504.345
04/24/2026 13:26 12 504.345
04/24/2026 13:26 2 504.0557
04/24/2026 13:26 40 504.34
04/24/2026 13:26 1 504.2431
04/24/2026 13:26 3 504.345
04/24/2026 13:26 1 504.37
04/24/2026 13:26 0 504.345
04/24/2026 13:26 1 504.24
04/24/2026 13:26 1 504.345
04/24/2026 13:26 5 504.38
04/24/2026 13:26 4 504.345
04/24/2026 13:26 40 504.345
04/24/2026 13:26 4 504.42
04/24/2026 13:26 1 504.41
04/24/2026 13:26 5 504.34
04/24/2026 13:26 1 504.34
04/24/2026 13:26 1 504.33
04/24/2026 13:26 40 504.2875
04/24/2026 13:26 40 504.2875
04/24/2026 13:26 40 504.285
04/24/2026 13:26 7 504.2201
04/24/2026 13:26 20 504.285
04/24/2026 13:26 20 504.285
04/24/2026 13:26 40 504.285
04/24/2026 13:26 40 504.285
04/24/2026 13:26 40 504.28
04/24/2026 13:26 40 504.28
04/24/2026 13:26 40 504.28
04/24/2026 13:26 40 504.28
04/24/2026 13:26 40 504.28
04/24/2026 13:26 40 504.28
04/24/2026 13:26 40 504.28
04/24/2026 13:26 40 504.28
04/24/2026 13:26 40 504.28
04/24/2026 13:26 4 504.285
04/24/2026 13:26 40 504.28
04/24/2026 13:26 40 504.28
04/24/2026 13:26 40 504.30
04/24/2026 13:26 1 504.30
04/24/2026 13:26 1 504.31
04/24/2026 13:26 10 504.31
04/24/2026 13:26 10 504.31
04/24/2026 13:26 12 504.30
04/24/2026 13:26 14 504.29
04/24/2026 13:26 40 504.275
04/24/2026 13:26 1 504.275
04/24/2026 13:26 1 504.275
04/24/2026 13:26 4 504.29
04/24/2026 13:26 1 504.1971
04/24/2026 13:26 11 504.29
04/24/2026 13:26 6 504.17
04/24/2026 13:26 0 504.17
04/24/2026 13:26 53 504.16
04/24/2026 13:26 4 504.0252
04/24/2026 13:26 11 504.39
04/24/2026 13:26 10 504.0246
04/24/2026 13:25 1 504.275
04/24/2026 13:25 9 504.1601
04/24/2026 13:25 15 504.275
04/24/2026 13:25 1 504.2233
04/24/2026 13:25 0 504.1612
04/24/2026 13:25 1 504.0239
04/24/2026 13:25 40 504.275
04/24/2026 13:25 50 504.27
04/24/2026 13:25 0 504.27
04/24/2026 13:25 40 504.27
04/24/2026 13:25 1 504.19
04/24/2026 13:25 24 504.275
04/24/2026 13:25 0 504.275
04/24/2026 13:25 20 504.17
04/24/2026 13:25 0 504.275
04/24/2026 13:25 1 504.21
04/24/2026 13:25 4 504.26
04/24/2026 13:25 40 504.24
04/24/2026 13:25 1 504.1301
04/24/2026 13:25 40 504.24
04/24/2026 13:25 40 504.245
04/24/2026 13:25 40 504.245
04/24/2026 13:25 1 504.1818
04/24/2026 13:25 40 504.245
04/24/2026 13:25 40 504.245
04/24/2026 13:25 40 504.245
04/24/2026 13:25 9 504.245
04/24/2026 13:25 1 504.245
04/24/2026 13:25 47 504.25
04/24/2026 13:25 34 504.24
04/24/2026 13:25 19 504.21
04/24/2026 13:25 12 504.21
04/24/2026 13:25 7 504.1776
04/24/2026 13:25 13 504.21
04/24/2026 13:25 1 504.2135
04/24/2026 13:25 1 504.21
04/24/2026 13:25 0 504.30
04/24/2026 13:25 5 504.15
04/24/2026 13:25 1 504.17
04/24/2026 13:25 15 504.16
04/24/2026 13:25 2 504.1201
04/24/2026 13:25 16 504.1874
04/24/2026 13:25 3 504.21
04/24/2026 13:25 3 504.21422
04/24/2026 13:25 200 504.19
04/24/2026 13:25 40 504.19
04/24/2026 13:25 1 504.20
04/24/2026 13:25 40 504.20
04/24/2026 13:25 40 504.20
04/24/2026 13:25 40 504.18
04/24/2026 13:25 10 504.20
04/24/2026 13:25 1 504.20
04/24/2026 13:25 7 504.20
04/24/2026 13:25 3 504.20
04/24/2026 13:25 17 504.20
04/24/2026 13:25 10 504.20
04/24/2026 13:25 31 504.20
04/24/2026 13:25 71 504.20
04/24/2026 13:25 7 504.21
04/24/2026 13:25 80 504.19
04/24/2026 13:25 10 504.20
04/24/2026 13:25 25 504.20
04/24/2026 13:25 11 504.20
04/24/2026 13:25 1 504.20
04/24/2026 13:25 1 504.20
04/24/2026 13:25 1 504.20
04/24/2026 13:25 10 504.20
04/24/2026 13:25 40 504.20
04/24/2026 13:25 5 504.21
04/24/2026 13:25 1 504.285
04/24/2026 13:25 40 504.26
04/24/2026 13:25 40 504.26
04/24/2026 13:25 8 504.285
04/24/2026 13:25 1 504.285
04/24/2026 13:25 9 503.9598
04/24/2026 13:25 52 504.29
04/24/2026 13:25 1 504.1661
04/24/2026 13:25 28 504.29
04/24/2026 13:25 1 504.285
04/24/2026 13:25 25 504.23
04/24/2026 13:25 142 504.20
04/24/2026 13:25 10 504.285
04/24/2026 13:25 10 503.9516
04/24/2026 13:25 0 504.285
04/24/2026 13:25 1 504.285
04/24/2026 13:25 0 504.285
04/24/2026 13:25 1 504.1514
04/24/2026 13:25 7 504.1506
04/24/2026 13:25 50 504.19
04/24/2026 13:25 31 504.20
04/24/2026 13:25 1 504.1963
04/24/2026 13:25 40 504.24
04/24/2026 13:25 80 504.245
04/24/2026 13:25 14 504.24
04/24/2026 13:25 2 504.24
04/24/2026 13:25 40 504.24
04/24/2026 13:25 40 504.18
04/24/2026 13:25 80 504.21
04/24/2026 13:25 1 504.24
04/24/2026 13:25 1 504.30
04/24/2026 13:25 50 504.30
04/24/2026 13:25 22 504.24
04/24/2026 13:25 1 504.24
04/24/2026 13:25 18 504.24
04/24/2026 13:25 22 504.24
04/24/2026 13:25 1 504.27
04/24/2026 13:25 18 504.24
04/24/2026 13:25 20 504.27
04/24/2026 13:25 1 504.24
04/24/2026 13:25 1 504.24
04/24/2026 13:25 40 504.24
04/24/2026 13:25 40 504.24
04/24/2026 13:25 20 504.23
04/24/2026 13:25 1 504.23
04/24/2026 13:25 20 504.23
04/24/2026 13:25 30 504.23
04/24/2026 13:25 7 504.23
04/24/2026 13:25 11 504.23
04/24/2026 13:25 1 503.7298
04/24/2026 13:25 40 504.1875
04/24/2026 13:25 9 504.185
04/24/2026 13:25 10 504.185
04/24/2026 13:25 2 504.15
04/24/2026 13:25 0 504.1312
04/24/2026 13:25 0 504.185
04/24/2026 13:25 1 504.185
04/24/2026 13:25 3 504.15
04/24/2026 13:25 10 504.185
04/24/2026 13:25 7 504.24
04/24/2026 13:25 1 504.185
04/24/2026 13:25 12 503.8865
04/24/2026 13:25 21 503.8865
04/24/2026 13:25 16 504.0676
04/24/2026 13:25 8 504.0676
04/24/2026 13:25 1 503.8854
04/24/2026 13:24 2 504.15
04/24/2026 13:24 1 504.1851
04/24/2026 13:24 4 503.9543
04/24/2026 13:24 8 504.0553
04/24/2026 13:24 2 504.185
04/24/2026 13:24 80 504.185
04/24/2026 13:24 0 504.185
04/24/2026 13:24 1 503.7169
04/24/2026 13:24 1 503.8627
04/24/2026 13:24 3 504.185
04/24/2026 13:24 5 504.13
04/24/2026 13:24 1 504.185
04/24/2026 13:24 1 504.22
04/24/2026 13:24 2 504.185
04/24/2026 13:24 2 504.13
04/24/2026 13:24 12 504.185
04/24/2026 13:24 1 504.13
04/24/2026 13:24 0 504.2388
04/24/2026 13:24 10 503.8591
04/24/2026 13:24 10 504.1784
04/24/2026 13:24 3 504.14
04/24/2026 13:24 2 504.18
04/24/2026 13:24 1 504.0473
04/24/2026 13:24 2 504.12
04/24/2026 13:24 16 504.175
04/24/2026 13:24 1 504.0464
04/24/2026 13:24 1 504.165
04/24/2026 13:24 63 504.165
04/24/2026 13:24 9 503.8562
04/24/2026 13:24 40 504.165
04/24/2026 13:24 25 504.165
04/24/2026 13:24 1 503.6936
04/24/2026 13:24 0 504.126
04/24/2026 13:24 0 504.165
04/24/2026 13:24 4 504.1017
04/24/2026 13:24 1 504.20
04/24/2026 13:24 40 504.18
04/24/2026 13:24 7 504.16
04/24/2026 13:24 10 504.18
04/24/2026 13:24 6 504.15
04/24/2026 13:24 5 504.16
04/24/2026 13:24 30 504.18
04/24/2026 13:24 20 504.16
04/24/2026 13:24 76 504.18
04/24/2026 13:24 204 504.18
04/24/2026 13:24 40 504.18
04/24/2026 13:24 1 504.18
04/24/2026 13:24 1 504.18
04/24/2026 13:24 3 504.24
04/24/2026 13:24 16 503.6861
04/24/2026 13:24 1 504.1814
04/24/2026 13:24 25 504.24
04/24/2026 13:24 7 504.021
04/24/2026 13:24 2 503.8339
04/24/2026 13:24 2 504.24
04/24/2026 13:24 30 504.21
04/24/2026 13:24 0 504.23
04/24/2026 13:24 1 503.9946
04/24/2026 13:24 1 504.22
04/24/2026 13:24 3 504.10
04/24/2026 13:24 12 504.25
04/24/2026 13:24 1 504.26
04/24/2026 13:24 1 504.24
04/24/2026 13:24 1 504.24
04/24/2026 13:24 2 503.6842
04/24/2026 13:24 1 503.9928
04/24/2026 13:24 2 504.195
04/24/2026 13:24 0 504.24
04/24/2026 13:24 7 504.195
04/24/2026 13:24 22 504.24
04/24/2026 13:24 1 504.24
04/24/2026 13:24 4 504.1725
04/24/2026 13:24 51 504.17
04/24/2026 13:24 1 504.20
04/24/2026 13:24 39 504.23
04/24/2026 13:24 1 504.20
04/24/2026 13:24 19 504.23
04/24/2026 13:24 20 504.18
04/24/2026 13:24 7 504.1713
04/24/2026 13:24 84 504.2325
04/24/2026 13:24 2 504.0812
04/24/2026 13:24 3 503.833
04/24/2026 13:24 1 503.833
04/24/2026 13:24 0 504.125
04/24/2026 13:24 6 504.125
04/24/2026 13:24 2 504.125
04/24/2026 13:24 8 503.8328
04/24/2026 13:24 1 503.94
04/24/2026 13:24 2 504.17
04/24/2026 13:24 1 504.125
04/24/2026 13:24 12 504.125
04/24/2026 13:24 40 504.06
04/24/2026 13:24 1 504.095
04/24/2026 13:24 26 504.12
04/24/2026 13:24 40 504.09
04/24/2026 13:24 1 504.14
04/24/2026 13:24 6 504.12
04/24/2026 13:24 12 504.13
04/24/2026 13:24 1 504.12
04/24/2026 13:24 10 504.12
04/24/2026 13:24 1 504.12
04/24/2026 13:24 6 504.12
04/24/2026 13:24 190 504.12
04/24/2026 13:24 10 504.12
04/24/2026 13:24 40 504.12
04/24/2026 13:24 37 504.12
04/24/2026 13:24 4 504.10
04/24/2026 13:24 1 504.10
04/24/2026 13:24 3 504.12
04/24/2026 13:24 20 504.07
04/24/2026 13:24 2 504.07
04/24/2026 13:24 1 504.07
04/24/2026 13:24 13 504.07
04/24/2026 13:24 5 503.8481
04/24/2026 13:24 7 503.9216
04/24/2026 13:24 1 504.07
04/24/2026 13:24 1 504.07
04/24/2026 13:24 6 504.04
04/24/2026 13:24 2 504.06
04/24/2026 13:24 40 504.07
04/24/2026 13:24 27 504.07
04/24/2026 13:24 13 504.07
04/24/2026 13:23 7 504.07
04/24/2026 13:23 2 504.04
04/24/2026 13:23 7 504.07
04/24/2026 13:23 9 504.0201
04/24/2026 13:23 40 504.07
04/24/2026 13:23 1 504.09
04/24/2026 13:23 39 504.11
04/24/2026 13:23 30 504.07
04/24/2026 13:23 54 504.12
04/24/2026 13:23 0 504.07
04/24/2026 13:23 3 504.0201
04/24/2026 13:23 17 504.02
04/24/2026 13:23 2 504.02
04/24/2026 13:23 1 503.8201
04/24/2026 13:23 1 503.8201
04/24/2026 13:23 1 503.9053
04/24/2026 13:23 1 504.07
04/24/2026 13:23 1 504.07
04/24/2026 13:23 19 504.07
04/24/2026 13:23 21 504.07
04/24/2026 13:23 2 503.9774
04/24/2026 13:23 2 504.07
04/24/2026 13:23 2 503.8122
04/24/2026 13:23 3 504.02
04/24/2026 13:23 3 503.9032
04/24/2026 13:23 1 504.12
04/24/2026 13:23 0 504.07