MA: MasterCard Inc.

As of Monday, March 18th, 2024

$ 478.89

+3.06 +0.64%

Open: 478.64
High: 480.82
Low: 476.65
Volume: 2,072,335
Previous Close on Friday, March 15th, 2024

$ 475.83

-3.65 -0.76%

Open: 473.34
High: 478.46
Low: 473.08
Volume: 4,179,251
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 478.64 480.82 476.65 478.89 2,072,335 +3.06 +0.64
2024-03-15 473.34 478.46 473.08 475.83 4,179,251 -3.65 -0.76
2024-03-14 481.02 482.00 477.18 479.48 2,742,953 +3.87 +0.81
2024-03-13 474.23 476.16 472.78 475.61 2,103,955 +2.74 +0.58
2024-03-12 470.53 474.37 468.71 472.87 1,817,824 +3.71 +0.79
2024-03-11 469.00 469.37 464.69 469.16 1,738,628 -0.10 -0.02
2024-03-08 467.10 471.62 467.10 469.26 1,593,592 +1.72 +0.37
2024-03-07 473.20 473.27 465.89 467.54 2,154,297 -4.06 -0.86

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 482.00
On 2024-03-14
468.71
On 2024-03-12
9.73 2.07 482.00
On 2024-03-14
473.08
On 2024-03-15
-1.85 476.54
10D 482.00
On 2024-03-14
464.62
On 2024-03-05
10.40 2.22 473.62
On 2024-03-06
464.69
On 2024-03-11
-1.89 472.78
20D 482.00
On 2024-03-14
450.12
On 2024-02-20
10.76 2.30 479.14
On 2024-02-28
464.62
On 2024-03-05
-3.03 471.58
WTD 480.82
On 2024-03-18
476.65
On 2024-03-18
3.06 0.64 -- -- -- 478.89
MTD 482.00
On 2024-03-14
464.62
On 2024-03-05
4.13 0.87 477.50
On 2024-03-01
464.62
On 2024-03-05
-2.70 472.74
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

478.89 +3.06 +0.64 2,072,335