MA: MasterCard Inc.
$ 512.54 |
|
-6.92 -1.33% |
Open: | 521.53 |
High: | 522.50 |
Low: | 511.00 |
Volume: | 2,357,596 |
$ 519.46
-2.17 -0.42%
Open: | 518.78 |
High: | 522.65 |
Low: | 516.76 |
Volume: | 2,316,913 |
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 |
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 |