MasterCard Incorporated (MA)     Sec: Financial Ind: Credit Services
Peak: -5.97%   12m: 35.83%   6m: 14.15%   ytd: 46.21%   div: 0.48%   beta: 1.324   alpha: 0.241   s: 2.53 (98.67)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-21271.93274.3274.36269.5002,620,7211.3240.2412.53
2019-10-18275.24270.63276.68269.9003,802,8291.3230.2392.564
2019-10-17279.35276.51280.44275.93002,396,6001.3210.2492.625
2019-10-16277.1278.27279.03274.8002,689,4001.3220.2542.661
2019-10-15277.21278.56279.96275.96003,006,6001.3220.2522.65
2019-10-14277.56276.38278.56275.56002,042,5001.3230.2522.643
2019-10-11276.2275.91280275.12003,493,0001.3230.2512.678
2019-10-10271.56273.83274.71271.26002,194,7001.3240.2522.64
2019-10-09269.96272.24273.14269.5002,169,6001.3250.2512.587
2019-10-08269.82267.07271.08266.590.3302,818,9001.3230.2492.48
2019-10-07270.98271.86273.17270.08002,861,9001.3250.2542.552
2019-10-04269.18273.73274.15268.83002,671,4001.3250.2542.524
2019-10-03263.93267.96268.21260.09003,948,1001.3240.2532.484
2019-10-02267.83264.16268.61262.2004,308,9001.3230.2522.48
2019-10-01271.16270.61273.32269.71003,066,4001.3220.2552.535
2019-09-30270.66271.24271.74268.99003,128,7001.3250.2472.523
2019-09-27275.06268.8275.3267.37003,175,7001.3240.2442.487
2019-09-26272.9273.56275.11272.3002,924,6001.3220.2522.51
2019-09-25269.92272.42272.66266.29004,083,6001.3220.2492.511
2019-09-24275.3270.79277.1268.73004,120,3001.3220.252.433
2019-09-23269.97272.82273.41269.67003,092,0001.3210.2482.493
2019-09-20277.45270.84278.25270.58005,540,8001.3210.2482.459
2019-09-19275.63275.58277.81274.52002,623,8001.320.2552.466
2019-09-18276.43274.77276.51270.11002,975,9001.320.2552.446
2019-09-17274.22275.92278.29273.62002,929,5001.3180.2562.5
2019-09-16273.14273.75275.43272.38002,755,1001.3180.2512.473
2019-09-13277.65275.98277.81272.71004,631,1001.3140.2582.53
2019-09-12273.06276.06278.43272.86005,497,9001.3140.262.525
2019-09-11274.59269.62275.67268.87006,342,3001.3070.2542.471
2019-09-10281272281.16270.01008,683,8001.3090.2652.461
2019-09-09293.13283.02293.33279.76004,795,9001.3090.2872.564
2019-09-06291.59291.03292.71289.7002,783,3001.3090.3042.622
2019-09-05289.94291.73293.1289.25003,808,3001.3090.3052.611
2019-09-04282.43285.75285.86281.81002,631,0001.3080.3062.583
2019-09-03279.65279.77282.5278.16002,350,8001.3070.32.551
2019-08-30282.25281.03282.62278.39002,600,3001.3070.3012.573
2019-08-29280.66281.04281.64278.54002,297,2001.3060.3012.568
2019-08-28274.9277.9278.31273.04002,306,9001.3080.3062.535
2019-08-27276.4276.3278.75274.58002,169,4001.3080.3082.511
2019-08-26274.55276.09276.09272.65002,184,4001.3090.3042.5
2019-08-23279.66271.56281.75269.88004,415,0001.3080.3032.482
2019-08-22281.77280.43282.55276.42002,975,8001.3090.3092.551
2019-08-21279.3281.67281.76278.95002,492,2001.3090.3112.548
2019-08-20278.06276.7279.22275.52002,583,6001.3080.3042.528
2019-08-19276.66277.73278.23274.88002,502,3001.3080.3012.538
2019-08-16274.65274.03275.63273.46002,718,1001.3090.2992.5
2019-08-15268.95271.56272.82267.76003,364,3001.3130.3012.526
2019-08-14269.49266.83272.14265.53003,750,3001.3120.2932.465
2019-08-13269.5274.2275.04267.68003,899,8001.3180.292.518
2019-08-12272.52269.67274.65268.56003,322,6001.320.2882.502
2019-08-09275.18274.62276.56272.75003,410,5001.3190.292.543
2019-08-08271.67277.7277.74271.27004,135,5001.3180.2922.583
2019-08-07263.08268.98269.67259.93004,476,0001.3150.2872.548
2019-08-06261.48264.36264.83259.86004,918,5001.3150.2832.473
2019-08-05259.68256.53262.33253.59006,861,3001.3110.2742.413
2019-08-02271.67269.12272.17265.36004,438,0001.3040.2862.504
2019-08-01273.6273.83278.97271.31004,988,1001.3030.2912.564
2019-07-31278.33271.94278.64265.37005,513,1001.3060.2782.575
2019-07-30279277.82282.03275.12003,957,9001.3050.2942.572
2019-07-29282.78281.1282.99280.09003,677,7001.3040.3012.601
2019-07-26280.26281.73281.95279.74002,942,1001.3040.3032.6
2019-07-25279.66279.01280.56277.21002,312,2001.3050.32.594
2019-07-24277.83279.91279.96276.04002,805,2001.3050.3032.551
2019-07-23279.66278.63280.08276.56002,275,4001.3060.32.539
2019-07-22276.57278.27279.02275.74002,092,4001.3080.3052.524
2019-07-19279.09275.27279.14275.09003,048,2001.3070.3062.529
2019-07-18274.67276.44276.91274.41003,241,0001.3070.3082.536
2019-07-17277.05274.95278.13274.94002,318,9001.3080.3052.559
2019-07-16278.66276.28280.29274.98002,976,0001.3090.3072.517
2019-07-15280.12279.03280.25278.21003,349,5001.3080.3122.541
2019-07-12278.9279.2279.4275.93002,299,7001.3090.3162.574
2019-07-11277.26277.98278.31275.75002,583,9001.3090.3152.611
2019-07-10273.84275.05276.76273.82002,323,0001.3040.3092.601
2019-07-09269.49273.01273.32269.17002,477,4001.3040.3132.554
2019-07-08269.77270.9271.74269.130.3302,291,7001.3010.3012.567
2019-07-05270.84271.48272.11268.44002,561,0001.3020.2992.56
2019-07-03270.34272.42272.42270.12001,896,8001.3020.3042.557
2019-07-02266.23269.91269.94265.78002,649,1001.2840.2772.555
2019-07-01269.34266.12269.34264.23002,646,8001.2820.2722.546
2019-06-28262.45263.89264.2260.7004,400,3001.2790.2712.592
2019-06-27261.8260.47262.94259.77002,186,9001.280.2642.567
2019-06-26260.25260.67262.01259.36003,869,4001.280.2622.59
2019-06-25265.4259.1265.66258.49003,138,0001.280.262.57
2019-06-24265.21264.66266.45264.49002,538,1001.2790.2612.63
2019-06-21265.18263.83267.5263.78004,285,8001.2790.2622.581
2019-06-20262.85266.14267.05261.86004,667,3001.2790.2682.613
2019-06-19258.2259.24259.99257.67004,326,5001.2770.2582.543
2019-06-18261.07258.18261.61254.45003,921,3001.2770.2592.511
2019-06-17260.37258.57261.08257.42003,332,2001.280.2612.52
2019-06-14259.36259.47261.35258.79003,158,2001.280.2642.526
2019-06-13264.36260.57264.59259.62004,331,0001.280.2642.513
2019-06-12261.81263.21263.57260.73002,295,3001.2830.2662.544
2019-06-11266.82263.02267.24258.55003,119,6001.2840.2612.511
2019-06-10268.35265.46269.2264.64004,469,0001.2840.2692.52
2019-06-07259.37265.16266.22258.99003,691,8001.2850.2712.535
2019-06-06255.74257.21258.07254.24003,443,5001.2810.2622.452
2019-06-05250.86255.64256.35249.54004,742,4001.2820.262.459
2019-06-04244.54248.58248.77241.13004,862,2001.2790.2522.413
2019-06-03251.19241.67252.37239.67005,452,1001.2790.2512.35
2019-05-31251.37250.88253.05250.23005,041,4001.2770.2612.414
2019-05-30253.65253.57255.44252.18002,817,4001.2790.2612.457
2019-05-29251.64252.95253.63250.66004,014,3001.2790.2612.443
2019-05-28252.05252.82257.14252.04006,252,1001.2790.2542.439
2019-05-24252.53250.87252.76249.72002,710,8001.2810.2472.421
2019-05-23254.13249.12255.08247.73005,072,5001.2810.2432.424
2019-05-22254.13256.28258.23253.88002,936,0001.2770.2522.51
2019-05-21254.38254.74255.33253.17002,881,6001.2790.2452.503
2019-05-20249.88252.88253.77248.73002,951,5001.2790.2452.549
2019-05-17250.5251.94253.67250.23003,129,8001.280.2422.536
2019-05-16249.83252.81254.53249.72004,911,9001.2790.242.55
2019-05-15243.74248.55250.43243.62004,186,9001.2780.2392.535
2019-05-14241.53245.34246.84241.31003,862,1001.2770.2332.476
2019-05-13240.92240.8243.32239.78004,136,9001.2760.2272.413
2019-05-10243.28246.83248.12240.75002,816,2001.2770.2252.464
2019-05-09241.3244.72244.93239.38003,891,0001.2770.2232.466
2019-05-08243.95244.74246.95243.16003,050,7001.2770.2222.472
2019-05-07246.67244.47247.13242.01004,257,5001.2770.2212.483
2019-05-06240.9248.04248.48239.47003,022,0001.2790.2212.519
2019-05-03248.01247.35249.24246.86003,194,2001.280.2152.484
2019-05-02246.96246.59247.67243.69004,747,3001.2820.2182.511
2019-05-01254.28248.15255.63248.07005,146,0001.2810.2222.515
2019-04-30250.48253.62256.81249.9007,179,6001.2790.2272.588
2019-04-29246.28246.53247.61245.26003,274,9001.2790.2192.574
2019-04-26245.45246.08246.55242.63003,349,3001.2790.2192.598
2019-04-25244.11245.01246.25243.43003,152,4001.2790.2182.609
2019-04-24243.04244.7245.48242.22003,255,2001.2790.2172.492
2019-04-23243.31242.9243.91241.86003,108,4001.280.2132.508
2019-04-22239.22242.46242.55238.49002,217,7001.2820.2192.47
2019-04-18241.94240.31242.06239.88003,016,8001.2810.2122.458
2019-04-17240.09240.42240.66238.37002,829,2001.2810.2152.467
2019-04-16239.42239.51240.39238.37002,564,3001.2810.2152.466
2019-04-15238.94238.57239.28236.62003,437,5001.2810.2152.515
2019-04-12236.46238.25238.42235.51003,452,1001.2830.2182.545
2019-04-11237.42235.47237.42234.47001,908,2001.2810.2142.603
2019-04-10236.43236.49237.37235.54001,984,2001.2810.2152.532
2019-04-09234.72235.34236.68234.43002,491,3001.2810.2152.447
2019-04-08235.15235.7235.71232.560.3302,714,5001.2810.2122.517
2019-04-05236.31235.73237.05235.21002,590,0001.2790.2112.525
2019-04-04237.79235.16237.86232.87003,096,3001.2790.2142.497
2019-04-03239.36238.02240.01236.91002,911,7001.280.2182.453
2019-04-02238.32238.35238.95237.16003,386,4001.280.2232.453
2019-04-01237.39238.14238.84236.04003,475,9001.280.2272.45
2019-03-29235.59234.55235.74233.08003,453,9001.280.2282.421
2019-03-28232.53233.96234.43231.48002,712,1001.2820.2332.463
2019-03-27233.03231.63233.31228.77002,640,7001.2820.2272.438
2019-03-26232.07232.4232.74230.57003,046,9001.2820.2252.435
2019-03-25229.51229.54231.06227.68003,506,5001.280.2282.36
2019-03-22233.94229.88235.1229.8003,709,4001.280.2262.301
2019-03-21227.33234.97236.18227.31004,441,1001.2810.2272.393
2019-03-20228.85229.01231.06226.97003,747,4001.2790.2232.264
2019-03-19230.66230.13231.21229.45003,212,0001.2790.2272.279
2019-03-18231.4229.51231.61228.24002,734,1001.2790.2272.256
2019-03-15227.95230.29231.87227.94003,894,2001.280.2332.296
2019-03-14227.83228.63229.33226.54002,838,7001.2790.2352.325
2019-03-13227.5227.63230.45226.93002,690,4001.2790.2332.308
2019-03-12225.73226.07227.33225.36002,478,7001.2790.2322.242
2019-03-11222.09224.78225.27221.99002,670,1001.2790.232.242
2019-03-08217.55221.02221.34215.11002,691,8001.280.2272.219
2019-03-07222.77221.56223.58219.9003,879,6001.280.2182.209
2019-03-06224.99223.61225.65223.1002,849,3001.280.2182.239
2019-03-05225.37225.36226.05224.43002,779,1001.280.2162.24
2019-03-04226.44225.43227.63222.82002,977,7001.2790.2132.233
2019-03-01226.01226.38227.28224.5003,001,4001.2820.2172.295
2019-02-28223.24223.91224.74222.81003,240,4001.2810.2162.241
2019-02-27222.19223.71223.75220.89002,119,5001.2810.2162.239
2019-02-26221.31223.15224.32221.2002,852,3001.280.2152.245
2019-02-25224.14222.47224.54222.15003,359,2001.280.2122.257
2019-02-22219.16222.47222.78218.86003,295,3001.2810.212.281
2019-02-21219.37218.47220.19217.79003,528,8001.2780.2042.249
2019-02-20220.38220.27220.98218.56003,103,6001.2770.212.263
2019-02-19220.59219.75221.11219.52002,836,7001.2780.2052.234
2019-02-15221.34221.26221.5219.64002,758,5001.2750.2072.225
2019-02-14218.67218.97220.14217.79002,875,6001.2740.2072.204
2019-02-13218.95219.7220.44218.6002,996,6001.2770.2132.238
2019-02-12217.73218.07218.65216.81003,411,4001.2770.212.238
2019-02-11216.16216.27217.82215.51002,974,4001.2790.222.213
2019-02-08211.19215.75215.8211.19003,248,4001.2780.2272.203
2019-02-07212.65213.15213.63210.79002,742,9001.2810.2162.177
2019-02-06214.43214.48215.08212.86002,698,0001.2890.2032.234
2019-02-05214.18215.04215.87214.13003,091,5001.2890.2022.304
2019-02-04213.53214.09214.13212.39004,397,5001.2890.2032.286
2019-02-01211.18212.95213.82210.39006,470,1001.2920.1982.249
2019-01-31209210.32212.16207.210011,316,2001.2920.1912.166
2019-01-30199.66203.24204.05199.14004,079,5001.3050.1961.97
2019-01-29199.43198.48199.9196.91003,661,9001.3020.1831.974
2019-01-28199.97199.4200.21197.3003,277,2001.3040.1781.951
2019-01-25201.42202.17203.11199.03004,677,5001.2990.1752.061
2019-01-24197.66199.03199.44197.17002,792,0001.2970.1741.952
2019-01-23200.28197.59200.29195.85003,086,1001.2950.1721.827
2019-01-22199.03198.7200.23196.9004,457,7001.2950.1781.812
2019-01-18200.41201.23201.76199.26004,866,6001.2960.1761.875
2019-01-17196.7198.55199.64196.35002,764,1001.2970.1641.843
2019-01-16196.76197.02197.65195.75003,546,3001.2950.1651.804
2019-01-15194.48195.77196.6192.36003,783,0001.2940.1631.793
2019-01-14193.64194.68196.25193.26003,336,5001.2920.1671.783
2019-01-11195.32195.15195.95193.97002,500,1001.2920.1661.815
2019-01-10192.29196.2196.49190.59003,693,6001.2920.1711.758
2019-01-09193.56195.02195.8192.54005,471,5001.2930.1671.718
2019-01-08189.18191.55191.76187.780.3305,069,7001.2870.1661.693
2019-01-07189.58190.16191.95188.66004,219,2001.2880.1671.674
2019-01-04183.83188.71190.19183.42004,452,9001.2880.1661.683
2019-01-03186.46180.18186.47179.98005,070,9001.2890.1591.571
2019-01-02184.8188.69189.76184.28004,294,0001.2820.1651.656
2018-12-31185.89187.61187.95185.33003,658,5001.2820.1621.637
2018-12-28188.66185.13189.05183.16004,830,3001.2820.1611.611
2018-12-27182.96187.65187.66179.16004,695,2001.2810.1671.649
2018-12-26175.03185.4185.47175.03005,261,4001.2810.1661.635
2018-12-24172.19173.68177170.94004,351,9001.2770.161.519
2018-12-21180.2174.22184.24174.03008,374,3001.2930.1471.517
2018-12-20184.57181.7187.3179.23006,562,6001.2860.1541.597
2018-12-19189.87186.08193.27183.74006,100,6001.2880.1521.673
2018-12-18191190.55193.27189.05004,345,2001.2830.1591.728
2018-12-17192.43189.4192.47187.73005,459,9001.2820.1571.722
2018-12-14195.51194.25196.15192.12003,801,7001.2840.1621.775
2018-12-13199.69197.86201.08194.23005,246,2001.2870.1651.834
2018-12-12199.35199.18204.82199.15005,160,1001.2890.1651.859
2018-12-11199.97196.65200.29194.98003,582,4001.2880.161.809
2018-12-10193.57196.96197.62191.93004,101,0001.2870.1621.883
2018-12-07202.65195.41205.38193.82004,968,1001.2850.1651.877
2018-12-06193.72201.87202.24193.15006,558,9001.2840.1671.944
2018-12-04206.24199.38208.36198.52006,628,6001.2850.1631.943
2018-12-03204.87208.7208.75204.8006,599,9001.2810.172.02
2018-11-30195.5199.96200.55194.72007,944,7001.2730.1591.922
2018-11-29200.93195.57200.93195.22005,447,7001.2680.1491.86
2018-11-28193.92201.16201.35192.2006,203,0001.2670.1591.918
2018-11-27189.69191.91191.97188.4003,976,3001.2580.1521.819
2018-11-26184.55190.79191.17182.66006,917,2001.2580.151.813
2018-11-23183.86181.59185.2181.25002,601,0001.2470.1331.71
2018-11-21187.5186.62189.04185.21003,950,2001.2440.1411.789
2018-11-20180.97186.02187.76176.42007,892,9001.2440.1421.783
2018-11-19197.94188.23198.3187.51004,488,1001.2490.1381.802
2018-11-16197.9197.94199.8196.36002,939,5001.2340.151.882
2018-11-15195.93199.6200.04193.25003,424,6001.2350.1541.902
2018-11-14199.45196.49201.11194.53003,218,6001.2330.1521.891
2018-11-13198.67197.07201.13196.46002,852,0001.2350.1491.918
2018-11-12203.49198.04204.11197.63003,507,3001.2370.1451.919
2018-11-09206.23204.48206.83202.29003,229,7001.2330.1521.973
2018-11-08206.21207.7207.7204.86003,922,2001.2320.1552.022
2018-11-07201.07207.09207.23200.62004,922,8001.2320.1532.051
2018-11-06197.4198.05199.56196.44002,916,0001.2230.1481.921
2018-11-05197.1196.88198.03193.21003,110,8001.2240.1491.899
2018-11-02197.82196.63199.88194.17004,261,5001.2240.1541.916
2018-11-01197.79198.6198.89193.93004,439,0001.2230.1581.908
2018-10-31192.18196.58198.85192.18007,683,5001.2210.1551.943
2018-10-30191.51186.69192.56182.73009,239,2001.2130.1341.811
2018-10-29199.24189.98201.22186.59006,623,8001.2260.1491.824
2018-10-26198.1196.4201.29194.65006,523,6001.2220.1631.896
2018-10-25195.91203.07203.96194.63004,940,7001.2180.1651.979
2018-10-24201.52194.61202.34194.3004,415,9001.210.1561.887
2018-10-23198.39201.31202.6195.51005,076,8001.2130.1591.993
2018-10-22202.59203.37205.12200.76004,045,1001.2110.161.989
2018-10-19202.74201.94206.29201.88004,832,5001.2120.1531.974
2018-10-18205.82202.49206.07201.14006,264,5001.2120.1551.985
2018-10-17206.48206.23206.85203.56004,431,2001.2120.1562.051
2018-10-16201.56206.63206.97201.41004,694,9001.2120.1572.08
2018-10-15202.59199.21202.67198.43003,969,2001.2080.1542.031
2018-10-12199.46203.09203.71198.44006,160,3001.2070.1582.06
2018-10-11193.57193.43198.62191.84009,185,2001.1960.1451.974
2018-10-10208.17195.6208.17194.93008,455,0001.2030.1422.011
2018-10-09206.91208.6209.82205.55005,659,4001.1840.1572.209
2018-10-08210.53207.11210.63202.13005,611,0001.1830.1522.204
2018-10-05215.25212.08215.99210.680.2504,268,3001.1840.1662.214
2018-10-04220.59214.71220.67213.16005,664,9001.1830.1682.218
2018-10-03222.28221.64222.83221.06002,662,4001.1790.1822.297
2018-10-02222.01220.88222.23219.53003,060,7001.1780.1812.267
2018-10-01223.34222.27223.84221.6002,955,5001.1780.1862.276
2018-09-28220.65221.12222.19219.57002,955,0001.1750.1842.281
2018-09-27221.2220.82222.12220.58002,645,2001.1750.1852.249
2018-09-26221.13220.77222.86220.22002,963,6001.1770.1832.262
2018-09-25220.44220.64221.55219.74002,181,3001.1770.1822.278
2018-09-24218.94219.87220.66216.75002,520,0001.1780.1762.229
2018-09-21220.66220.42221.88219.41007,177,8001.1780.1772.241
2018-09-20218.51219.91220.44217.44003,108,5001.1770.1772.227
2018-09-19219.16216.73219.93215.71002,883,0001.1770.1762.194
2018-09-18216.01218.58219.48215.85002,851,0001.1740.1832.207
2018-09-17218.5215.02218.51214.67002,500,9001.1720.1822.198
2018-09-14216.54216.5217.36214.97002,638,0001.1720.1822.236
2018-09-13213.33215.77217.23212.94003,898,0001.1710.182.243
2018-09-12211.63212.6213.03210.44002,291,3001.170.1762.209
2018-09-11209.11212.02212.13208.7002,728,5001.1710.1812.231
2018-09-10211.24210.26212.05209.97003,326,3001.170.1762.235
2018-09-07209.61209.68211.81208.3003,298,5001.1750.1662.265
2018-09-06210.03211.35211.84209.06003,032,8001.1720.172.294
2018-09-05214.32209.75214.33208.9003,869,5001.1720.1662.304
2018-09-04214.24215.37215.9213.25003,776,5001.170.1822.379
2018-08-31212.15214.12214.36212.07003,020,0001.1680.1782.367
2018-08-30212.82212.37213.84211.41003,083,0001.1690.1712.411
2018-08-29211.08213.14214.42211.03003,172,1001.1710.1662.397
2018-08-28210.28211.21211.61209.53002,240,2001.1710.1652.386
2018-08-27208.78210.12210.33208.78002,550,2001.1690.1632.386
2018-08-24204.62208208.1204.2002,722,6001.1770.1682.34
2018-08-23203.12203.85204.58202.82002,247,6001.1750.1642.261
2018-08-22201.15202.94203.85200.9001,905,3001.1630.1662.269
2018-08-21203.63201.73204.55201.28001,979,6001.1660.1592.262
2018-08-20202.11203.38203.61201.01002,469,3001.1650.1632.269
2018-08-17202.5201.85203.23200.66002,308,9001.1650.162.262
2018-08-16200.59202.24202.86199.48002,894,0001.1660.1622.271
2018-08-15201.3198.9201.69198.17002,955,7001.1640.1572.235
2018-08-14201.45202.52202.69200.04002,076,6001.1630.1622.234


Copyright (c) 2005 - 2019 by Lukasz Tomicki