MA: MasterCard Inc.

As of Tuesday, April 16th, 2024

$ 459.82

+0.03 +0.01%

Open: 460.00
High: 463.38
Low: 459.00
Volume: 1,766,348
Previous Close on Monday, April 15th, 2024

$ 459.79

-5.59 -1.20%

Open: 470.24
High: 471.00
Low: 458.43
Volume: 2,070,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-16 460.00 463.38 459.00 459.82 1,766,348 +0.03 +0.01
2024-04-15 470.24 471.00 458.43 459.79 2,070,259 -5.59 -1.20
2024-04-12 466.00 469.52 462.11 465.38 2,486,326 -2.93 -0.63
2024-04-11 468.28 470.35 464.19 468.31 2,293,337 -0.86 -0.18
2024-04-10 470.17 474.39 468.85 469.17 2,707,860 -2.99 -0.63
2024-04-09 477.97 478.89 467.83 472.16 2,217,105 -6.69 -1.40
2024-04-08 476.40 479.68 474.28 478.85 1,961,751 +1.70 +0.36
2024-04-05 474.00 479.31 472.53 477.15 2,462,381 +7.38 +1.57
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 474.39
On 2024-04-10		 458.43
On 2024-04-15		 -12.34 -2.61 474.39
On 2024-04-10		 458.43
On 2024-04-15		 -3.36 464.49
10D 483.30
On 2024-04-03		 458.43
On 2024-04-15		 -19.61 -4.09 483.30
On 2024-04-03		 458.43
On 2024-04-15		 -5.15 469.78
20D 490.00
On 2024-03-21		 458.43
On 2024-04-15		 -19.07 -3.98 490.00
On 2024-03-21		 458.43
On 2024-04-15		 -6.44 475.52
WTD 471.00
On 2024-04-15		 458.43
On 2024-04-15		 -5.56 -1.19 471.00
On 2024-04-15		 459.00
On 2024-04-16		 -2.55 459.81
MTD 483.30
On 2024-04-03		 458.43
On 2024-04-15		 -21.75 -4.52 483.30
On 2024-04-03		 458.43
On 2024-04-15		 -5.15 471.30
As of Tuesday, April 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.76 +3.06 +1.99 6,170,402
KO

The Coca-Cola Company

58.06 -0.08 -0.14 11,232,618
PFE

Pfizer Inc.

25.69 -0.22 -0.85 28,606,855
VZ

Verizon Communications Inc.

39.77 -0.34 -0.85 13,992,014
VIX

CBOE Volatility Index

18.40 -0.83 -4.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,798.97 +63.86 +0.17 339,511,170
DJTA

Dow Jones Transportation Average

15,246.23 -142.11 -0.92 105,913,327
SPX

S&P 500 Index

5,051.41 -10.41 -0.21
OEX

S&P 100 Index

2,397.84 -3.48 -0.14
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,713.66 +6.83 +0.04
NYA

NYSE Composite Index

17,413.98 -92.95 -0.53
XAX

NYSE AMEX Composite Index

4,847.28 +36.29 +0.75
RUI

RUSSELL 1000 Index

2,765.32 -6.34 -0.23
RUT

Russell 2000 Index

1,967.48 -8.23 -0.42
RUA

Russell 3000 Index

2,885.76 -6.89 -0.24
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.40 -0.83 -4.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.57 -0.43 -1.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.90 -0.51 -2.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.84 -0.71 -3.63
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,734.37 +3.47 +0.04
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

459.82 +0.03 +0.01 1,766,348