MA: MasterCard Inc.

As of Friday, July 26th, 2024

$ 438.18

+8.58 +2.00%

Open: 432.28
High: 440.78
Low: 432.11
Volume: 2,039,547
Previous Close on Thursday, July 25th, 2024

$ 429.60

-2.85 -0.66%

Open: 433.94
High: 437.70
Low: 429.56
Volume: 2,284,913

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 432.28 440.78 432.11 438.18 2,039,547 +8.58 +2.00
2024-07-25 433.94 437.70 429.56 429.60 2,284,913 -2.85 -0.66
2024-07-24 434.00 435.86 428.86 432.45 3,719,591 -9.27 -2.10
2024-07-23 448.05 448.74 441.11 441.72 2,343,488 -6.22 -1.39
2024-07-22 445.41 448.85 443.25 447.94 2,103,311 +4.25 +0.96
2024-07-19 451.22 451.24 443.57 443.69 2,093,993 -5.03 -1.12
2024-07-18 448.75 455.43 447.48 448.72 3,339,790 -2.44 -0.54
2024-07-17 442.40 451.52 442.06 451.16 2,769,279 +7.63 +1.72
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 448.85
On 2024-07-22		 428.86
On 2024-07-24		 -5.51 -1.24 448.85
On 2024-07-22		 428.86
On 2024-07-24		 -4.45 437.98
10D 455.43
On 2024-07-18		 428.86
On 2024-07-24		 -1.93 -0.44 455.43
On 2024-07-18		 428.86
On 2024-07-24		 -5.83 442.10
20D 455.43
On 2024-07-18		 428.86
On 2024-07-24		 -4.57 -1.03 455.43
On 2024-07-18		 428.86
On 2024-07-24		 -5.83 442.16
WTD 448.85
On 2024-07-22		 428.86
On 2024-07-24		 -5.51 -1.24 448.85
On 2024-07-22		 428.86
On 2024-07-24		 -4.45 437.98
MTD 455.43
On 2024-07-18		 428.86
On 2024-07-24		 -2.98 -0.68 455.43
On 2024-07-18		 428.86
On 2024-07-24		 -5.83 442.21
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

438.18 +8.58 +2.00 2,039,547