Datasets:

antitheft159
/

MasterCardVisaStockData.159

Date stringlengths 10 10	Open_M float64 12.1 489	High_M float64 12.7 490	Low_M float64 11.3 484	Close_M float64 11.9 489	Adj Close_M float64 11 488	Volume_M int64 641k 179M	Open_V float64 10.7 290	High_V float64 11 291	Low_V float64 10.4 288	Close_V float64 10.6 290	Adj Close_V float64 9.5 290	Volume_V int64 1.64M 338M
2008-06-02	30.926001	32	30.257	32	29.529486	50,620,000	21.5525	21.737499	21.15	21.5175	19.202324	36,856,000
2008-06-03	31.386999	31.399	30.235001	30.74	28.366755	93,913,000	21.752501	21.987499	21.5075	21.889999	19.534735	48,411,600
2008-06-04	30.745001	30.959999	29.454	29.74	27.443956	66,160,000	21.77	22.025	21.32	21.370001	19.070698	40,684,400
2008-06-05	29.951	30.615999	29.544001	30.615999	28.252338	45,959,000	21.615	21.809999	21.397499	21.809999	19.463354	27,059,600
2008-06-06	30.228001	30.242001	29.481001	29.573	27.289856	29,383,000	21.475	21.497499	20.887501	20.9125	18.662413	41,748,000
2008-06-09	29.709999	29.886	27.641001	29.139999	26.890287	55,137,000	21	21.237499	20.139999	20.535	18.325535	45,240,000
2008-06-10	28.524	29.541	28.337	28.605	26.396585	26,190,000	20.075001	20.717501	19.9025	20.077499	17.917259	36,048,400
2008-06-11	28.743999	28.802	27.716	27.921	25.765392	23,577,000	20.25	20.25	19.4	19.434999	17.343885	56,996,400
2008-06-12	28.219999	28.968	28.187	28.440001	26.244328	31,296,000	19.737499	20.192499	19.637501	19.889999	17.749931	44,605,600
2008-06-13	28.620001	29.372999	28.620001	29.246	26.988104	21,436,000	20.065001	20.452499	20.0375	20.3825	18.189445	30,689,200
2008-06-16	29.198999	29.9	28.9	29.447001	27.173586	17,072,000	20.370001	20.875	20.275	20.817499	18.577642	34,384,000
2008-06-17	29.983999	29.983999	29.033001	29.221001	26.965042	15,706,000	21.025	21.245001	20.92	21.1675	18.889975	33,277,600
2008-06-18	29.1	29.481001	28.544001	29.309	27.046242	18,943,000	20.93	21.174999	20.860001	20.965	18.70927	33,724,000
2008-06-19	29.259001	29.780001	28.858	29.26	27.001019	24,155,000	20.870001	21.1	20.405001	21.067499	18.800743	36,925,200
2008-06-20	29	29.447001	28.301001	28.400999	26.20834	26,934,000	20.7425	21.125	20.6875	20.8925	18.644567	42,546,800
2008-06-23	28.552999	28.922001	28	28.252001	26.070854	18,468,000	20.9625	21.0875	20.254999	20.264999	18.084591	30,141,200
2008-06-24	28.122	28.375	27.52	28.037001	25.872448	33,647,000	20.014999	20.735001	19.627501	20.665001	18.441547	49,891,200
2008-06-25	29.110001	29.516001	28.75	28.979	26.741714	38,692,000	20.84	21.105	20.465	20.514999	18.307697	50,711,600
2008-06-26	28.551001	28.594	26.801001	27.573	25.44426	47,652,000	20.15	20.184999	19.504999	19.775	17.647303	76,562,800
2008-06-27	27.500999	27.797001	26.704	27.172001	25.074221	39,815,000	19.700001	20.717501	19.637501	20.65	18.428164	176,022,800
2008-06-30	27.299999	27.65	26.540001	26.552	24.502085	27,996,000	20.502501	20.709999	20.075001	20.327499	18.14036	49,301,200
2008-07-01	26.25	27.077999	25.85	26.334999	24.30184	42,526,000	19.91	20.352501	19.799999	20.352501	18.162672	44,921,600
2008-07-02	26.684999	26.938	25.1	25.549	23.576523	40,692,000	20.475	20.6	19.825001	19.855	17.718697	33,804,000
2008-07-03	25.813	25.98	25.049999	25.374001	23.415031	15,778,000	19.84	19.952499	19.3125	19.5175	17.417513	28,738,800
2008-07-07	25.679001	25.910999	24.334	24.610001	22.710016	40,381,000	19.625	19.985001	18.5	18.905001	16.870913	79,944,400
2008-07-08	24.796	26.499001	23.742001	26.424999	24.384892	66,434,000	18.7225	19.875	18.0625	19.764999	17.638378	95,796,400
2008-07-09	26.243999	26.49	24.965	25.125	23.198425	34,122,000	19.75	19.775	18.85	18.967501	16.926695	55,322,000
2008-07-10	25.200001	25.801001	24.503	25.32	23.378475	38,299,000	18.940001	19.405001	18.4725	19.3125	17.234568	52,812,000
2008-07-11	25.569	26.098	25.325001	25.735001	23.761654	53,063,000	18.9	19.362499	18.5	18.637501	16.632193	54,645,200
2008-07-14	26.299999	26.337	25.323	25.75	23.775503	30,862,000	19.022499	19.045	18.125	18.145	16.192684	42,679,600
2008-07-15	25.5	25.9	24.27	25.037001	23.117182	47,649,000	17.815001	17.827499	16.8225	17.105	15.264589	84,268,800
2008-07-16	25.287001	27.120001	25.082001	27.120001	25.040451	69,679,000	17.0825	18.139999	16.627501	18.057501	16.114594	92,448,800
2008-07-17	27.495001	29.096001	27.299999	28.6	26.406969	178,722,000	18.424999	18.764999	17.8375	18.764999	16.745974	67,268,800
2008-07-18	28.538	28.816	27.9	28.086	25.932375	44,996,000	18.559999	18.622499	18.030001	18.35	16.375631	46,632,000
2008-07-21	28.414	28.465	26.673	26.790001	24.735758	47,389,000	18.477501	18.735001	17.8925	17.975	16.040974	52,937,200
2008-07-22	25.9	27.487	25.452999	27.385	25.285133	58,522,000	17.4	18.557501	16.975	18.512501	16.520645	65,408,000
2008-07-23	27.473	27.652	26.811001	27.1	25.021988	33,621,000	18.375	18.75	18.15	18.3125	16.342161	49,942,800
2008-07-24	27.013	27.384001	25.700001	25.848	23.865986	36,463,000	18.23	18.432501	17.49	17.52	15.634932	36,625,600
2008-07-25	25.907	26.542999	25.5	26.355	24.334112	35,026,000	17.635	18.0875	17.2675	17.99	16.054359	38,690,800
2008-07-28	26.49	26.947001	25.26	25.370001	23.424643	33,925,000	18.102501	18.4	17.5625	17.637501	15.739791	35,699,200
2008-07-29	25.503	26.353001	25.503	26.209999	24.200233	33,567,000	17.7575	18.9925	17.752501	18.9925	16.949001	49,040,400
2008-07-30	26.799	27.200001	26.115	27.073	24.997059	39,491,000	19.3125	19.725	18.567499	19.612499	17.502293	76,089,200
2008-07-31	24.669001	25.618	23.747999	24.415001	22.542873	160,568,000	19.055	19.5375	17.872499	18.264999	16.29977	148,888,800
2008-08-01	24.047001	24.264999	22.549	23.726999	21.907621	111,075,000	18.325001	18.525	17.5875	17.932501	16.003048	61,715,600
2008-08-04	23.299	24	22.912001	23.091999	21.321316	41,515,000	17.940001	18.4	17.875	18.125	16.174843	42,686,000
2008-08-05	23.281	23.711	23.049999	23.711	21.892851	37,083,000	18.299999	18.557501	18.08	18.4	16.420246	34,354,800
2008-08-06	23.5	23.584999	22.702	23.200001	21.421034	45,159,000	18.200001	18.202499	17.7675	17.870001	15.947276	40,924,000
2008-08-07	22.693001	22.938	22.5	22.5	20.774708	34,699,000	17.695	17.8125	17.334999	17.375	15.505537	43,847,200
2008-08-08	22.495001	23.51	22.1	23.212999	21.433035	37,477,000	17.442499	18.2125	17.2775	18.15	16.197151	36,354,400
2008-08-11	23.257	24.035	23.201	23.514999	21.71188	33,941,000	18.110001	19.125	17.987499	18.6975	16.68574	55,289,200
2008-08-12	23.299999	23.431999	22.878	23.091999	21.321316	23,156,000	18.549999	18.700001	18.15	18.200001	16.241768	33,734,400
2008-08-13	22.881001	23.715	22.791	23.35	21.559526	23,760,000	18.1875	18.5425	18.120001	18.4825	16.517689	29,924,800
2008-08-14	23.202999	23.764999	23.1	23.587999	21.779278	18,220,000	18.467501	18.9475	18.4	18.945	16.93103	25,839,200
2008-08-15	23.691	24	23.58	23.895	22.062748	21,072,000	18.997499	19.1325	18.7075	18.9475	16.933268	26,003,200
2008-08-18	24.055	24.49	23.639999	23.791	21.966721	26,162,000	18.905001	19.0625	18.535	18.735001	16.743357	25,850,400
2008-08-19	23.9	24.291	23.32	23.857	22.027655	23,806,000	18.612499	18.809999	18.4025	18.434999	16.475248	21,104,800
2008-08-20	23.957001	24.399	23.856001	24.332001	22.466232	18,713,000	18.525	18.6775	18.415001	18.6425	16.660688	18,118,800
2008-08-21	24.160999	24.273001	23.76	24.125999	22.276037	15,150,000	18.49	18.66	18.297501	18.594999	16.618238	15,544,800
2008-08-22	24.357	24.469	24.025	24.164	22.311113	14,534,000	18.84	18.9475	18.459999	18.522499	16.55345	20,955,600
2008-08-25	24.004	24.284	23.42	23.42	21.624168	12,574,000	18.379999	18.7225	18.282499	18.33	16.381411	18,039,600
2008-08-26	23.51	23.763	23.157	23.674999	21.859615	15,516,000	18.4175	18.575001	18.217501	18.334999	16.385872	18,667,200
2008-08-27	23.576	23.726	23.232	23.697001	21.87993	17,120,000	18.2575	18.625	18.2125	18.612499	16.633875	19,141,600
2008-08-28	23.75	24.247999	23.657	24.247999	22.388676	19,125,000	18.6875	18.952499	18.5425	18.9125	16.901985	26,741,200
2008-08-29	24.1	24.34	23.962999	24.254999	22.395145	13,108,000	18.74	19	18.674999	18.975	16.95784	19,326,400
2008-09-02	24.587999	24.799999	23.663	23.92	22.085823	19,330,000	19.2075	19.375	18.5975	18.747499	16.754524	29,898,400
2008-09-03	23.9	24.002001	22.385	22.962999	21.202204	37,675,000	18.639999	18.834999	18.0175	18.262501	16.321087	35,400,800
2008-09-04	22.580999	22.704	21.469999	21.603001	19.946497	38,979,000	18.129999	18.157499	17.4375	17.625	15.751351	37,670,000
2008-09-05	21.294001	22.169001	20.792999	22.143999	20.446011	54,677,000	17.4925	17.995001	17.3125	17.940001	16.032869	40,616,800
2008-09-08	23.035999	23.1	21.139999	21.941	20.258579	43,685,000	18.377501	18.5725	17.17	17.525	15.661985	56,669,600
2008-09-09	22.103001	22.23	20.643	20.67	19.085032	42,655,000	17.5875	17.5875	16.795	16.872499	15.078849	49,882,000
2008-09-10	20.719999	21.65	20.57	21.332001	19.696272	32,759,000	16.817499	17.475	16.657499	17.26	15.42516	43,936,800
2008-09-11	20.799999	22.58	20.52	22.559999	20.830111	39,959,000	16.852501	17.84	16.762501	17.737499	15.851892	47,132,000
2008-09-12	22.1	22.580999	21.905001	22.382	20.665754	20,259,000	17.4825	17.915001	17.3125	17.9125	16.008295	28,240,400
2008-09-15	21.306	21.778999	21.007999	21.177	19.553158	38,490,000	17.165001	17.745001	17.065001	17.344999	15.501119	38,734,400
2008-09-16	20.709999	21.808001	20.191999	21.481001	19.833858	36,421,000	16.655001	17.24	16.25	16.5875	14.824146	83,596,400
2008-09-17	21.002001	21.299999	18.875	19.6	18.09708	75,806,000	16.452499	16.987499	16.002501	16.022499	14.31921	67,536,800
2008-09-18	19.85	21.413	18.207001	20.853001	19.254005	69,888,000	16.049999	16.809999	14.595	16.725	14.947028	84,189,200
2008-09-19	22.122999	23.9	21.5	22.518	20.79133	81,860,000	17.752501	17.790001	16.76	17.3925	15.543575	68,941,600
2008-09-22	22.5	22.525	20.238001	20.238001	18.686159	47,090,000	17.23	17.247499	16.225	16.295	14.562741	46,266,400
2008-09-23	20.473	20.785	19.700001	19.799999	18.281746	35,176,000	16.4625	16.8675	16.0275	16.725	14.947028	43,803,600
2008-09-24	20.002001	20.275999	19.306999	19.434999	17.944736	30,168,000	16.762501	16.93	16.375	16.42	14.674458	24,532,400
2008-09-25	19.618999	19.799999	18.851	19.035999	17.576326	44,080,000	16.4375	16.6175	16.135	16.15	14.433156	23,895,200
2008-09-26	18.299999	18.6	17.827999	18.507	17.087894	48,386,000	15.6825	15.85	15.2	15.51	13.861193	51,171,200
2008-09-29	17.999001	18.125	15.06	16.802999	15.514551	94,509,000	15.075	15.12	13.9725	14.45	12.913878	78,439,200
2008-09-30	16.843	18.184	16.780001	17.733	16.373241	45,565,000	14.095	15.3575	14.095	15.3475	13.715965	38,720,400
2008-10-01	17.723	17.723	16.334	17.134001	15.820175	39,524,000	15.1875	15.525	14.8025	15.3275	13.698092	27,054,000
2008-10-02	16.700001	16.979	15.759	16.013	14.785129	37,716,000	15.3725	15.3725	14.3275	14.3975	12.866953	35,216,000
2008-10-03	16.205	17.184	16.02	16.02	14.791595	41,917,000	14.7675	15.0425	14.0775	14.21	12.699388	58,355,600
2008-10-06	15.116	17.09	14.8	16.740999	15.457301	54,245,000	13.355	14.005	12.5625	13.845	12.373192	87,360,800
2008-10-07	16.972	17.149	15.528	15.87	14.653097	46,915,000	14	14.11	12.655	12.7875	11.428108	75,845,600
2008-10-08	15.122	17.433001	14.985	16.354	15.114266	78,642,000	12.2525	13.6075	11.9375	13.1575	11.758778	75,210,400
2008-10-09	17.007999	17.212999	15.498	15.57	14.389705	46,233,000	13.4475	13.985	12.3525	12.4625	11.137659	42,537,600
2008-10-10	14.674	16.153	14	15.171	14.020947	71,283,000	11.75	13.4875	11.75	13	11.618023	72,541,600
2008-10-13	16.045	17.799999	15.665	17.360001	16.044004	43,379,000	13.7475	14.75	13.3975	14.7175	13.152939	49,433,200
2008-10-14	18.389999	18.43	16.524	17.407	16.087442	42,357,000	15.5	15.5275	13.8125	14.4025	12.871424	53,142,400
2008-10-15	17.048	17.176001	15	15.355	14.190999	51,063,000	13.88	14	12.1325	12.4375	11.11532	76,699,200
2008-10-16	15.574	15.8	14.372	15.668	14.48027	56,496,000	12.5375	13.3325	12.01	13.2675	11.85708	56,062,800
2008-10-17	14.979	16.725	14.95	15.675	14.486741	39,666,000	12.875	13.7675	12.875	13.055	11.667175	35,098,400
2008-10-20	16.025999	16.179001	14.75	15.014	13.875845	39,522,000	13.3275	13.455	12.78	13.0025	11.620257	35,965,600
2008-10-21	14.99	15.685	14.547	14.978	13.842578	35,590,000	12.8375	13.2675	12.5725	12.675	11.327566	28,995,600

End of preview. Expand in Dataset Viewer.

README.md exists but content is empty. Use the Edit dataset card button to edit it.

Downloads last month: 37

Edit dataset card

Size of downloaded dataset files:

510 kB

Size of the auto-converted Parquet files:

356 kB

Number of rows:

4,047