MA: MasterCard Inc.

As of Monday, April 22nd, 2024

$ 456.75

+1.36 +0.30%

Open: 457.50
High: 460.74
Low: 455.13
Volume: 2,157,007
Previous Close on Friday, April 19th, 2024

$ 455.39

+0.69 +0.15%

Open: 458.89
High: 459.86
Low: 452.59
Volume: 2,546,252
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-22 457.50 460.74 455.13 456.75 2,157,006 +1.36 +0.30
2024-04-19 458.89 459.86 452.59 455.39 2,546,252 +0.69 +0.15
2024-04-18 460.50 461.91 453.80 454.70 1,996,233 -5.46 -1.19
2024-04-17 462.77 463.41 458.15 460.16 1,670,641 +0.34 +0.07
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 463.41
On 2024-04-17
452.59
On 2024-04-19
-3.04 -0.66 463.41
On 2024-04-17
452.59
On 2024-04-19
-2.34 457.36
10D 478.89
On 2024-04-09
452.59
On 2024-04-19
-22.10 -4.62 478.89
On 2024-04-09
452.59
On 2024-04-19
-5.49 462.16
20D 483.30
On 2024-04-03
452.59
On 2024-04-19
-24.92 -5.17 483.30
On 2024-04-03
452.59
On 2024-04-19
-6.36 469.75
WTD 460.74
On 2024-04-22
455.13
On 2024-04-22
1.36 0.30 -- -- -- 456.75
MTD 483.30
On 2024-04-03
452.59
On 2024-04-19
-24.82 -5.15 483.30
On 2024-04-03
452.59
On 2024-04-19
-6.36 467.67
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,966
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,733
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,644,273
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,256,269
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96
 
Recent