MA: MasterCard Inc.

As of Thursday, June 1st, 2023

$ 370.88

+5.86 +1.61%

Open: 367.16
High: 371.09
Low: 366.05
Volume: 3,388,608
Previous Close on Wednesday, May 31st, 2023

$ 365.02

-2.48 -0.67%

Open: 365.00
High: 365.70
Low: 357.85
Volume: 10,694,443

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 367.16 371.09 366.05 370.88 3,383,062 +5.86 +1.61
2023-05-31 365.00 365.70 357.85 365.02 10,694,443 -2.48 -0.67
2023-05-30 376.28 376.63 366.20 367.50 3,429,843 -6.87 -1.84
2023-05-26 371.00 375.68 370.05 374.37 2,691,301 +4.33 +1.17
2023-05-25 367.91 370.99 364.91 370.04 3,685,930 +1.54 +0.42
2023-05-24 369.37 369.61 365.58 368.50 2,654,417 -5.25 -1.40
2023-05-23 381.52 382.03 370.44 373.75 3,974,979 -10.78 -2.80
2023-05-22 384.99 387.37 384.18 384.53 1,808,738 -1.04 -0.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 376.63
On 2023-05-30		 357.85
On 2023-05-31		 2.38 0.65 376.63
On 2023-05-30		 357.85
On 2023-05-31		 -4.99 369.56
10D 392.20
On 2023-05-19		 357.85
On 2023-05-31		 -16.12 -4.17 392.20
On 2023-05-19		 357.85
On 2023-05-31		 -8.76 375.22
20D 392.20
On 2023-05-19		 357.85
On 2023-05-31		 -4.02 -1.07 392.20
On 2023-05-19		 357.85
On 2023-05-31		 -8.76 379.00
WTD 376.63
On 2023-05-30		 357.85
On 2023-05-31		 -3.49 -0.93 376.63
On 2023-05-30		 357.85
On 2023-05-31		 -4.99 367.80
MTD 371.09
On 2023-06-01		 366.05
On 2023-06-01		 5.86 1.61 -- -- -- 370.88
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00