MA: MasterCard Inc.

As of Friday, December 8th, 2023

$ 413.15

-- 0 0%

Open: 413.15
High: 413.15
Low: 413.15
Volume: N/A
Previous Close on Thursday, December 7th, 2023

$ 413.15

+2.77 +0.67%

Open: 412.07
High: 413.57
Low: 409.99
Volume: 2,292,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 412.07 413.57 409.99 413.15 2,292,892 +2.77 +0.67
2023-12-06 411.43 413.82 407.16 410.38 2,191,120 +1.69 +0.41
2023-12-05 407.09 409.05 404.32 408.69 2,615,279 +0.46 +0.11
2023-12-04 413.83 414.85 408.03 408.23 3,060,609 -6.13 -1.48
2023-12-01 412.89 416.60 411.57 414.36 2,132,879 +0.53 +0.13
2023-11-30 410.10 414.16 408.78 413.83 3,060,779 +4.01 +0.98
2023-11-29 411.01 412.08 409.42 409.82 2,151,378 +0.81 +0.20
2023-11-28 409.08 410.64 407.46 409.01 2,584,025 +0.04 +0.01
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 416.60
On 2023-12-01		 404.32
On 2023-12-05		 -0.68 -0.16 416.60
On 2023-12-01		 404.32
On 2023-12-05		 -2.95 410.96
10D 416.60
On 2023-12-01		 404.32
On 2023-12-05		 2.82 0.69 416.60
On 2023-12-01		 404.32
On 2023-12-05		 -2.95 410.89
20D 416.60
On 2023-12-01		 386.74
On 2023-11-10		 23.45 6.02 416.60
On 2023-12-01		 404.32
On 2023-12-05		 -2.95 405.06
WTD 414.85
On 2023-12-04		 404.32
On 2023-12-05		 -1.21 -0.29 414.85
On 2023-12-04		 404.32
On 2023-12-05		 -2.54 410.11
MTD 416.60
On 2023-12-01		 404.32
On 2023-12-05		 -0.68 -0.16 416.60
On 2023-12-01		 404.32
On 2023-12-05		 -2.95 410.96
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 1,225,046
KO

The Coca-Cola Company

58.50 -0.25 -0.42 3,759,037
PFE

Pfizer Inc.

28.80 +0.17 +0.58 16,797,998
VZ

Verizon Communications Inc.

38.17 -0.48 -1.24 8,547,522
VIX

CBOE Volatility Index

12.56 -0.49 -3.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,209.71 +92.33 +0.26 126,784,347
DJTA

Dow Jones Transportation Average

15,234.73 -64.56 -0.42 51,668,977
SPX

S&P 500 Index

4,596.34 +10.75 +0.23
OEX

S&P 100 Index

2,167.16 +6.06 +0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,064.51 +42.03 +0.26
NYA

NYSE Composite Index

16,178.16 +41.31 +0.26
XAX

NYSE AMEX Composite Index

4,562.89 +92.12 +2.06
RUI

RUSSELL 1000 Index

2,521.19 +6.39 +0.25
RUT

Russell 2000 Index

1,875.11 +6.86 +0.37
RUA

Russell 3000 Index

2,637.02 +6.83 +0.26
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.56 -0.49 -3.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.27 -0.18 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.69 -0.26 -1.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.26 -0.39 -2.49
VXN

CBOE NASDAQ 100 Volatility Index

16.21 -0.88 -5.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,891.26 +18.97 +0.24
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

413.15 0.00 0.00