Stock Prices Of MasterCard And Visa (2008-2024)

Comprehensive Historical Data for Financial Analysis and Market Research

@kaggle.ranatalha71_stock_prices_of_mastercard_and_visa_2008_2024

Table List

1 table(354.36 KB)

Mvr

@kaggle.ranatalha71_stock_prices_of_mastercard_and_visa_2008_2024.mvr

354.36 KB
4047 rows
13 columns

date Date	open_m Open M	high_m High M	low_m Low M	close_m Close M	adj_close_m Adj Close M	volume_m Volume M	open_v Open V	high_v High V	low_v Low V	close_v Close V	adj_close_v Adj Close V	volume_v Volume V
Mon Jun 02 2008 00:00:00 GMT+0000 (Coordinated Universal Time)	30.926001	32	30.257	32	29.529486	50620000	21.5525	21.737499	21.15	21.5175	19.202324	36856000
Tue Jun 03 2008 00:00:00 GMT+0000 (Coordinated Universal Time)	31.386999	31.399	30.235001	30.74	28.366755	93913000	21.752501	21.987499	21.5075	21.889999	19.534735	48411600
Wed Jun 04 2008 00:00:00 GMT+0000 (Coordinated Universal Time)	30.745001	30.959999	29.454	29.74	27.443956	66160000	21.77	22.025	21.32	21.370001	19.070698	40684400
Thu Jun 05 2008 00:00:00 GMT+0000 (Coordinated Universal Time)	29.951	30.615999	29.544001	30.615999	28.252338	45959000	21.615	21.809999	21.397499	21.809999	19.463354	27059600
Fri Jun 06 2008 00:00:00 GMT+0000 (Coordinated Universal Time)	30.228001	30.242001	29.481001	29.573	27.289856	29383000	21.475	21.497499	20.887501	20.9125	18.662413	41748000
Mon Jun 09 2008 00:00:00 GMT+0000 (Coordinated Universal Time)	29.709999	29.886	27.641001	29.139999	26.890287	55137000	21	21.237499	20.139999	20.535	18.325535	45240000
Tue Jun 10 2008 00:00:00 GMT+0000 (Coordinated Universal Time)	28.524	29.541	28.337	28.605	26.396585	26190000	20.075001	20.717501	19.9025	20.077499	17.917259	36048400
Wed Jun 11 2008 00:00:00 GMT+0000 (Coordinated Universal Time)	28.743999	28.802	27.716	27.921	25.765392	23577000	20.25	20.25	19.4	19.434999	17.343885	56996400
Thu Jun 12 2008 00:00:00 GMT+0000 (Coordinated Universal Time)	28.219999	28.968	28.187	28.440001	26.244328	31296000	19.737499	20.192499	19.637501	19.889999	17.749931	44605600
Fri Jun 13 2008 00:00:00 GMT+0000 (Coordinated Universal Time)	28.620001	29.372999	28.620001	29.246	26.988104	21436000	20.065001	20.452499	20.0375	20.3825	18.189445	30689200


CREATE TABLE mvr (
  "date" TIMESTAMP,
  "open_m" DOUBLE,
  "high_m" DOUBLE,
  "low_m" DOUBLE,
  "close_m" DOUBLE,
  "adj_close_m" DOUBLE,
  "volume_m" BIGINT,
  "open_v" DOUBLE,
  "high_v" DOUBLE,
  "low_v" DOUBLE,
  "close_v" DOUBLE,
  "adj_close_v" DOUBLE,
  "volume_v" BIGINT
);