MA: MasterCard Inc.
$ 370.88 |
|
+5.86 +1.61% |
Open: | 367.16 |
High: | 371.09 |
Low: | 366.05 |
Volume: | 3,388,608 |
$ 365.02
-2.48 -0.67%
Open: | 365.00 |
High: | 365.70 |
Low: | 357.85 |
Volume: | 10,694,443 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-06-01 | 367.16 | 371.09 | 366.05 | 370.88 | 3,383,062 | +5.86 | +1.61 |
2023-05-31 | 365.00 | 365.70 | 357.85 | 365.02 | 10,694,443 | -2.48 | -0.67 |
2023-05-30 | 376.28 | 376.63 | 366.20 | 367.50 | 3,429,843 | -6.87 | -1.84 |
2023-05-26 | 371.00 | 375.68 | 370.05 | 374.37 | 2,691,301 | +4.33 | +1.17 |
2023-05-25 | 367.91 | 370.99 | 364.91 | 370.04 | 3,685,930 | +1.54 | +0.42 |
2023-05-24 | 369.37 | 369.61 | 365.58 | 368.50 | 2,654,417 | -5.25 | -1.40 |
2023-05-23 | 381.52 | 382.03 | 370.44 | 373.75 | 3,974,979 | -10.78 | -2.80 |
2023-05-22 | 384.99 | 387.37 | 384.18 | 384.53 | 1,808,738 | -1.04 | -0.27 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 376.63 On 2023-05-30 |
357.85 On 2023-05-31 |
2.38 | 0.65 | 376.63 On 2023-05-30 |
357.85 On 2023-05-31 |
-4.99 | 369.56 |
10D | 392.20 On 2023-05-19 |
357.85 On 2023-05-31 |
-16.12 | -4.17 | 392.20 On 2023-05-19 |
357.85 On 2023-05-31 |
-8.76 | 375.22 |
20D | 392.20 On 2023-05-19 |
357.85 On 2023-05-31 |
-4.02 | -1.07 | 392.20 On 2023-05-19 |
357.85 On 2023-05-31 |
-8.76 | 379.00 |
WTD | 376.63 On 2023-05-30 |
357.85 On 2023-05-31 |
-3.49 | -0.93 | 376.63 On 2023-05-30 |
357.85 On 2023-05-31 |
-4.99 | 367.80 |
MTD | 371.09 On 2023-06-01 |
366.05 On 2023-06-01 |
5.86 | 1.61 | -- | -- | -- | 370.88 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,061.57 | +153.30 | +0.47 | 346,576,226 |
DJTA
Dow Jones Transportation Average |
13,880.17 | +170.43 | +1.24 | 81,623,185 |
SPX
S&P 500 Index |
4,221.02 | +41.19 | +0.99 | |
OEX
S&P 100 Index |
1,977.76 | +21.07 | +1.08 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,441.51 | +187.42 | +1.31 | |
NYA
NYSE Composite Index |
15,031.09 | +143.94 | +0.97 | |
XAX
NYSE AMEX Composite Index |
3,945.14 | +73.92 | +1.91 | |
RUI
RUSSELL 1000 Index |
2,308.28 | +22.63 | +0.99 | |
RUT
Russell 2000 Index |
1,767.94 | +18.29 | +1.05 | |
RUA
Russell 3000 Index |
2,418.07 | +23.78 | +0.99 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 |