MA: MasterCard Inc.
$ 459.82 |
|
+0.03 +0.01% |
Open: | 460.00 |
High: | 463.38 |
Low: | 459.00 |
Volume: | 1,766,348 |
$ 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 |
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 |
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 |