MA: MasterCard Inc.
$ 478.89 |
|
+3.06 +0.64% |
Open: | 478.64 |
High: | 480.82 |
Low: | 476.65 |
Volume: | 2,072,335 |
$ 475.83
-3.65 -0.76%
Open: | 473.34 |
High: | 478.46 |
Low: | 473.08 |
Volume: | 4,179,251 |
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 |
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 |