MA: MasterCard Inc.
$ 549.88 |
|
-- 0 0% |
Open: | 549.88 |
High: | 549.88 |
Low: | 549.88 |
Volume: | N/A |
$ 549.88
-12.93 -2.30%
Open: | 562.80 |
High: | 564.65 |
Low: | 547.39 |
Volume: | 3,179,940 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-16 | 562.80 | 564.65 | 547.39 | 549.88 | 3,179,940 | -12.93 | -2.30 |
2025-10-15 | 564.30 | 568.69 | 559.40 | 562.81 | 2,226,524 | -5.11 | -0.90 |
2025-10-14 | 556.00 | 569.81 | 556.00 | 567.92 | 2,625,757 | +8.68 | +1.55 |
2025-10-13 | 558.00 | 565.00 | 553.01 | 559.24 | 2,663,987 | +1.76 | +0.32 |
2025-10-10 | 567.58 | 569.43 | 556.69 | 557.48 | 3,518,409 | -7.07 | -1.25 |
2025-10-09 | 577.24 | 579.40 | 562.51 | 564.55 | 2,558,921 | -11.89 | -2.06 |
2025-10-08 | 581.32 | 583.07 | 576.08 | 576.44 | 1,934,671 | -3.40 | -0.59 |
2025-10-07 | 578.99 | 586.08 | 578.91 | 579.84 | 2,110,069 | +1.03 | +0.18 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 569.81 On 2025-10-14 |
547.39 On 2025-10-16 |
-14.67 | -2.60 | 569.81 On 2025-10-14 |
547.39 On 2025-10-16 |
-3.93 | 559.47 |
10D | 586.08 On 2025-10-07 |
547.39 On 2025-10-16 |
-27.45 | -4.75 | 586.08 On 2025-10-07 |
547.39 On 2025-10-16 |
-6.60 | 567.74 |
20D | 588.87 On 2025-09-19 |
547.39 On 2025-10-16 |
-36.17 | -6.17 | 588.87 On 2025-09-19 |
547.39 On 2025-10-16 |
-7.04 | 570.27 |
WTD | 569.81 On 2025-10-14 |
547.39 On 2025-10-16 |
-7.60 | -1.36 | 569.81 On 2025-10-14 |
547.39 On 2025-10-16 |
-3.93 | 559.96 |
MTD | 586.08 On 2025-10-07 |
547.39 On 2025-10-16 |
-18.93 | -3.33 | 586.08 On 2025-10-07 |
547.39 On 2025-10-16 |
-6.60 | 569.04 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
46,164.03 | +211.79 | +0.46 | 297,626,460 |
DJTA
Dow Jones Transportation Average |
15,664.48 | +8.60 | +0.05 | 72,255,900 |
SPX
S&P 500 Index |
6,652.27 | +23.20 | +0.35 | |
OEX
S&P 100 Index |
3,325.13 | +14.30 | +0.43 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
24,775.13 | +117.89 | +0.48 | |
NYA
NYSE Composite Index |
21,380.23 | +3.27 | +0.02 | |
XAX
NYSE AMEX Composite Index |
6,862.78 | -104.20 | -1.50 | |
RUI
RUSSELL 1000 Index |
3,634.39 | +11.16 | +0.31 | |
RUT
Russell 2000 Index |
2,446.11 | -20.91 | -0.85 | |
RUA
Russell 3000 Index |
3,782.39 | +9.68 | +0.26 | |
VIX
CBOE Volatility Index |
23.34 | -1.54 | -6.19 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.33 | -0.63 | -2.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.23 | -0.74 | -2.96 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.57 | -1.04 | -4.23 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,519.25 | +55.76 | +0.49 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
MA
MasterCard Inc. |
549.88 | 0.00 | 0.00 |