MA: MasterCard Inc.

As of Wednesday, November 20th, 2024

$ 512.54

-6.92 -1.33%

Open: 521.53
High: 522.50
Low: 511.00
Volume: 2,357,596
Previous Close on Tuesday, November 19th, 2024

$ 519.46

-2.17 -0.42%

Open: 518.78
High: 522.65
Low: 516.76
Volume: 2,316,913
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-20 521.53 522.50 511.00 512.54 2,357,596 -6.92 -1.33
2024-11-19 518.78 522.65 516.76 519.46 2,316,913 -2.17 -0.42
2024-11-18 518.59 523.49 517.00 521.63 2,493,155 -0.26 -0.05
2024-11-15 518.53 523.39 518.00 521.89 2,408,089 +1.49 +0.29
2024-11-14 520.62 522.36 517.65 520.40 2,480,342 -1.48 -0.28
2024-11-13 530.01 530.50 516.42 521.88 2,681,490 -7.29 -1.38
2024-11-12 529.10 530.90 527.30 529.17 2,577,484 -0.95 -0.18
2024-11-11 528.85 534.03 528.52 530.12 2,160,225 +5.36 +1.02

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 523.49
On 2024-11-18
511.00
On 2024-11-20
-9.34 -1.79 523.49
On 2024-11-18
511.00
On 2024-11-20
-2.39 519.18
10D 534.03
On 2024-11-11
511.00
On 2024-11-20
-8.59 -1.65 534.03
On 2024-11-11
511.00
On 2024-11-20
-4.31 521.97
20D 534.03
On 2024-11-11
498.53
On 2024-11-01
-1.19 -0.23 527.90
On 2024-10-31
498.53
On 2024-11-01
-5.56 515.29
WTD 523.49
On 2024-11-18
511.00
On 2024-11-20
-9.35 -1.79 523.49
On 2024-11-18
511.00
On 2024-11-20
-2.39 517.88
MTD 534.03
On 2024-11-11
498.53
On 2024-11-01
12.95 2.59 534.03
On 2024-11-11
511.00
On 2024-11-20
-4.31 518.58
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

512.54 -6.92 -1.33 2,357,596