MA: MasterCard Inc.
$ 532.97 |
|
-5.76 -1.07% |
Open: | 536.94 |
High: | 538.34 |
Low: | 527.33 |
Volume: | 8,202,801 |
$ 538.73
-30.72 -5.39%
Open: | 570.88 |
High: | 571.08 |
Low: | 534.16 |
Volume: | 6,944,099 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-20 | 536.94 | 538.34 | 527.33 | 532.97 | 8,202,801 | -5.76 | -1.07 |
2025-06-18 | 570.88 | 571.08 | 534.16 | 538.73 | 6,944,099 | -30.72 | -5.39 |
2025-06-17 | 564.72 | 571.29 | 564.00 | 569.45 | 2,244,140 | +0.78 | +0.14 |
2025-06-16 | 563.90 | 575.00 | 562.64 | 568.67 | 3,055,534 | +6.64 | +1.18 |
2025-06-13 | 572.86 | 575.24 | 552.51 | 562.03 | 5,927,741 | -27.25 | -4.62 |
2025-06-12 | 589.43 | 590.67 | 584.56 | 589.28 | 1,983,918 | -1.46 | -0.25 |
2025-06-11 | 590.32 | 594.71 | 587.60 | 590.74 | 2,234,896 | +1.20 | +0.20 |
2025-06-10 | 584.65 | 589.87 | 583.16 | 589.54 | 2,133,182 | +5.21 | +0.89 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 575.24 On 2025-06-13 |
527.33 On 2025-06-20 |
-56.31 | -9.56 | 575.24 On 2025-06-13 |
527.33 On 2025-06-20 |
-8.33 | 554.37 |
10D | 594.71 On 2025-06-11 |
527.33 On 2025-06-20 |
-52.47 | -8.96 | 594.71 On 2025-06-11 |
527.33 On 2025-06-20 |
-11.33 | 571.59 |
20D | 594.71 On 2025-06-11 |
527.33 On 2025-06-20 |
-36.57 | -6.42 | 594.71 On 2025-06-11 |
527.33 On 2025-06-20 |
-11.33 | 574.81 |
WTD | 575.00 On 2025-06-16 |
527.33 On 2025-06-20 |
-29.06 | -5.17 | 575.00 On 2025-06-16 |
527.33 On 2025-06-20 |
-8.29 | 552.46 |
MTD | 594.71 On 2025-06-11 |
527.33 On 2025-06-20 |
-52.63 | -8.99 | 594.71 On 2025-06-11 |
527.33 On 2025-06-20 |
-11.33 | 574.90 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,206.82 | +35.16 | +0.08 | 859,847,405 |
DJTA
Dow Jones Transportation Average |
14,764.80 | +39.30 | +0.27 | 188,085,344 |
SPX
S&P 500 Index |
5,967.84 | -13.03 | -0.22 | |
OEX
S&P 100 Index |
2,918.87 | -10.57 | -0.36 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,626.39 | -93.30 | -0.43 | |
NYA
NYSE Composite Index |
19,868.36 | -32.77 | -0.16 | |
XAX
NYSE AMEX Composite Index |
5,780.88 | -22.86 | -0.39 | |
RUI
RUSSELL 1000 Index |
3,266.67 | -7.14 | -0.22 | |
RUT
Russell 2000 Index |
2,109.27 | -3.70 | -0.17 | |
RUA
Russell 3000 Index |
3,393.65 | -7.36 | -0.22 | |
VIX
CBOE Volatility Index |
20.62 | +0.46 | +2.28 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.64 | +0.24 | +1.03 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.44 | +0.46 | +2.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.48 | +0.52 | +2.37 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.58 | -35.10 | -0.35 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
MA
MasterCard Inc. |
532.97 | -5.76 | -1.07 | 8,202,801 |