MA: MasterCard Inc.

As of Friday, May 17th, 2024

$ 460.27

+1.40 +0.31%

Open: 460.45
High: 461.69
Low: 458.11
Volume: 1,984,081
Previous Close on Thursday, May 16th, 2024

$ 458.87

+0.87 +0.19%

Open: 460.00
High: 464.93
Low: 458.82
Volume: 2,317,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 460.45 461.69 458.11 460.27 1,984,081 +1.40 +0.31
2024-05-16 460.00 464.93 458.82 458.87 2,317,065 +0.87 +0.19
2024-05-15 452.79 458.60 452.79 458.00 2,420,746 +3.80 +0.84
2024-05-14 457.92 458.98 449.30 454.20 2,990,239 -3.56 -0.78
2024-05-13 456.93 458.72 455.51 457.76 2,033,752 +0.78 +0.17
2024-05-10 457.33 458.58 454.98 456.98 1,729,784 +1.49 +0.33
2024-05-09 453.55 456.03 453.55 455.49 1,924,027 +0.72 +0.16
2024-05-08 454.00 455.11 449.92 454.77 2,300,397 +1.71 +0.38
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 464.93
On 2024-05-16		 449.30
On 2024-05-14		 3.29 0.72 464.93
On 2024-05-16		 458.11
On 2024-05-17		 -1.47 457.82
10D 464.93
On 2024-05-16		 445.56
On 2024-05-06		 16.69 3.76 464.93
On 2024-05-16		 458.11
On 2024-05-17		 -1.47 455.88
20D 468.15
On 2024-04-24		 436.90
On 2024-05-03		 4.88 1.07 468.15
On 2024-04-24		 436.90
On 2024-05-03		 -6.68 455.01
WTD 464.93
On 2024-05-16		 449.30
On 2024-05-14		 3.29 0.72 464.93
On 2024-05-16		 458.11
On 2024-05-17		 -1.47 457.82
MTD 464.93
On 2024-05-16		 436.90
On 2024-05-03		 9.07 2.01 448.98
On 2024-05-01		 436.90
On 2024-05-03		 -2.69 452.73
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
PPG

PPG Industries Inc.

134.44 -0.34 -0.25 1,336,847
LMFA

LM Funding America Inc.

2.99 -0.12 -3.86 121,608
MGM

MGM Resorts International

41.03 -0.62 -1.49 2,704,985
TTMI

TTM Technologies Inc.

18.30 -0.23 -1.24 359,266
MA

MasterCard Inc.

460.27 +1.40 +0.31 1,984,081