MA: MasterCard Inc.

As of Friday, January 17th, 2025

$ 524.70

+1.56 +0.30%

Open: 524.58
High: 528.13
Low: 521.01
Volume: 2,340,960
Previous Close on Thursday, January 16th, 2025

$ 523.14

+0.79 +0.15%

Open: 523.62
High: 527.12
Low: 520.72
Volume: 3,275,567

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 524.58 528.13 521.01 524.70 2,340,200 +1.56 +0.30
2025-01-16 523.62 527.12 520.72 523.14 3,275,567 +0.79 +0.15
2025-01-15 515.57 523.77 513.73 522.35 2,993,496 +13.33 +2.62
2025-01-14 507.07 509.39 504.21 509.02 2,704,527 +4.11 +0.81
2025-01-13 501.00 506.15 499.92 504.91 2,885,182 +0.24 +0.05
2025-01-10 512.12 513.76 503.36 504.67 2,815,210 -11.73 -2.27
2025-01-08 512.04 517.45 511.53 516.40 2,456,624 +5.00 +0.98
2025-01-07 513.68 516.33 511.08 511.40 2,211,434 -0.53 -0.10
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 528.13
On 2025-01-17		 499.92
On 2025-01-13		 20.03 3.97 506.15
On 2025-01-13		 506.15
On 2025-01-13		 0.00 516.82
10D 528.13
On 2025-01-17		 499.92
On 2025-01-13		 2.30 0.44 524.46
On 2025-01-03		 499.92
On 2025-01-13		 -4.68 514.99
20D 537.70
On 2024-12-26		 499.92
On 2025-01-13		 -6.31 -1.19 537.70
On 2024-12-26		 499.92
On 2025-01-13		 -7.03 521.43
WTD 528.13
On 2025-01-17		 499.92
On 2025-01-13		 20.03 3.97 506.15
On 2025-01-13		 506.15
On 2025-01-13		 0.00 516.82
MTD 530.56
On 2025-01-02		 499.92
On 2025-01-13		 -1.87 -0.36 530.56
On 2025-01-02		 499.92
On 2025-01-13		 -5.78 515.66
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

524.70 +1.56 +0.30 2,340,960