MA: MasterCard Inc.

As of Wednesday, February 8th, 2023

$ 375.06

-- 0 0%

Open: 375.06
High: 375.06
Low: 375.06
Volume: N/A
Previous Close on Tuesday, February 7th, 2023

$ 375.06

+2.09 +0.56%

Open: 371.51
High: 377.07
Low: 368.84
Volume: 2,309,058
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-02-07 371.51 377.07 368.84 375.06 2,309,058 +2.09 +0.56
2023-02-06 370.00 374.33 369.05 372.97 2,068,134 -0.94 -0.25
2023-02-03 370.80 378.22 370.49 373.91 2,739,592 -1.03 -0.27
2023-02-02 379.52 380.47 372.80 374.94 2,760,590 +0.86 +0.23
2023-02-01 368.57 376.78 367.00 374.08 2,948,174 +3.48 +0.94
2023-01-31 369.99 372.48 367.02 370.60 3,111,456 -0.52 -0.14
2023-01-30 369.46 373.74 369.40 371.12 2,687,858 -2.91 -0.78
2023-01-27 376.19 380.52 373.38 374.03 3,350,649 -3.21 -0.85

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 380.47
On 2023-02-02
367.00
On 2023-02-01
4.46 1.20 380.47
On 2023-02-02
368.84
On 2023-02-07
-3.06 374.19
10D 384.11
On 2023-01-26
367.00
On 2023-02-01
-4.95 -1.30 384.11
On 2023-01-26
367.00
On 2023-02-01
-4.45 374.63
20D 390.00
On 2023-01-24
349.00
On 2023-01-24
4.09 1.10 390.00
On 2023-01-24
367.00
On 2023-02-01
-5.90 374.86
WTD 377.07
On 2023-02-07
368.84
On 2023-02-07
1.15 0.31 374.33
On 2023-02-06
374.33
On 2023-02-06
0.00 374.02
MTD 380.47
On 2023-02-02
367.00
On 2023-02-01
4.46 1.20 380.47
On 2023-02-02
368.84
On 2023-02-07
-3.06 374.19
As of Tuesday, February 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

81.47 -0.64 -0.78 738,217
KO

The Coca-Cola Company

59.83 -0.24 -0.40 2,345,401
PFE

Pfizer Inc.

43.79 +0.20 +0.46 4,014,540
VZ

Verizon Communications Inc.

40.37 -0.19 -0.46 3,028,858
VIX

CBOE Volatility Index

19.07 +0.41 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,050.00 -106.69 -0.31 89,305,326
DJTA

Dow Jones Transportation Average

15,403.18 -86.64 -0.56 19,352,191
SPX

S&P 500 Index

4,132.05 -31.95 -0.77
OEX

S&P 100 Index

1,854.48 -16.50 -0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,551.65 -176.62 -1.39
NYA

NYSE Composite Index

15,969.31 -52.31 -0.33
XAX

NYSE AMEX Composite Index

4,243.38 -7.61 -0.18
RUI

RUSSELL 1000 Index

2,276.20 -17.14 -0.75
RUT

Russell 2000 Index

1,953.58 -19.03 -0.96
RUA

Russell 3000 Index

2,400.21 -18.40 -0.76
W5000

Wilshire 5000 Total Market Index

41,268.78 -315.66 -0.76
VIX

CBOE Volatility Index

19.07 +0.41 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.61 +0.18 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 +0.21 +0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 +0.41 +1.97
VXN

CBOE NASDAQ 100 Volatility Index

25.85 +0.39 +1.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,335.46 -58.53 -0.92
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

375.06 0.00 0.00