MA: MasterCard Inc.
$ 584.13 |
|
-- 0 0% |
Open: | 584.13 |
High: | 584.13 |
Low: | 584.13 |
Volume: | N/A |
$ 584.13
+2.16 +0.37%
Open: | 584.17 |
High: | 586.85 |
Low: | 582.22 |
Volume: | 1,529,797 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-04 | 584.17 | 586.85 | 582.22 | 584.13 | 1,529,797 | +2.16 | +0.37 |
2025-06-03 | 579.87 | 582.53 | 573.44 | 581.97 | 2,115,109 | +0.75 | +0.13 |
2025-06-02 | 580.50 | 581.82 | 574.78 | 581.22 | 2,088,532 | -4.38 | -0.75 |
2025-05-30 | 576.78 | 585.60 | 576.51 | 585.60 | 4,562,652 | +7.82 | +1.35 |
2025-05-29 | 575.88 | 578.58 | 572.94 | 577.78 | 1,347,684 | +1.86 | +0.32 |
2025-05-28 | 574.58 | 578.84 | 572.94 | 575.92 | 1,700,104 | +1.37 | +0.24 |
2025-05-27 | 566.82 | 574.56 | 566.49 | 574.55 | 2,654,919 | +10.97 | +1.95 |
2025-05-23 | 564.49 | 567.55 | 562.51 | 563.58 | 1,948,692 | -6.56 | -1.15 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 586.85 On 2025-06-04 |
572.94 On 2025-05-29 |
8.21 | 1.43 | 585.60 On 2025-05-30 |
573.44 On 2025-06-03 |
-2.08 | 582.14 |
10D | 586.85 On 2025-06-04 |
562.51 On 2025-05-23 |
3.02 | 0.52 | 579.00 On 2025-05-21 |
562.51 On 2025-05-23 |
-2.85 | 576.44 |
20D | 588.45 On 2025-05-19 |
558.49 On 2025-05-07 |
25.14 | 4.50 | 588.45 On 2025-05-19 |
562.51 On 2025-05-23 |
-4.41 | 576.38 |
WTD | 586.85 On 2025-06-04 |
573.44 On 2025-06-03 |
-1.47 | -0.25 | 581.82 On 2025-06-02 |
581.82 On 2025-06-02 |
0.00 | 582.44 |
MTD | 586.85 On 2025-06-04 |
573.44 On 2025-06-03 |
-1.47 | -0.25 | 581.82 On 2025-06-02 |
581.82 On 2025-06-02 |
0.00 | 582.44 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,535.53 | +107.79 | +0.25 | 287,924,549 |
DJTA
Dow Jones Transportation Average |
14,739.40 | +45.79 | +0.31 | 71,110,117 |
SPX
S&P 500 Index |
5,978.04 | +7.23 | +0.12 | |
OEX
S&P 100 Index |
2,919.60 | +0.60 | +0.02 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,742.99 | +21.08 | +0.10 | |
NYA
NYSE Composite Index |
19,949.75 | +62.42 | +0.31 | |
XAX
NYSE AMEX Composite Index |
5,420.27 | +90.68 | +1.70 | |
RUI
RUSSELL 1000 Index |
3,274.84 | +5.64 | +0.17 | |
RUT
Russell 2000 Index |
2,108.01 | +9.53 | +0.45 | |
RUA
Russell 3000 Index |
3,401.69 | +6.27 | +0.18 | |
VIX
CBOE Volatility Index |
17.22 | -0.39 | -2.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.52 | -0.27 | -1.18 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.86 | -0.31 | -1.40 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.26 | -0.40 | -1.94 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,982.47 | +8.51 | +0.09 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
MA
MasterCard Inc. |
584.13 | 0.00 | 0.00 |