MA: MasterCard Inc.

As of Friday, December 1st, 2023

$ 414.36

+0.53 +0.13%

Open: 412.89
High: 416.60
Low: 411.57
Volume: 2,132,879
Previous Close on Thursday, November 30th, 2023

$ 413.83

+4.01 +0.98%

Open: 410.10
High: 414.16
Low: 408.78
Volume: 3,060,779

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 412.89 416.60 411.57 414.36 2,132,879 +0.53 +0.13
2023-11-30 410.10 414.16 408.78 413.83 3,060,779 +4.01 +0.98
2023-11-29 411.01 412.08 409.42 409.82 2,151,378 +0.81 +0.20
2023-11-28 409.08 410.64 407.46 409.01 2,584,025 +0.04 +0.01
2023-11-27 411.00 412.72 408.25 408.97 2,642,315 -3.53 -0.86
2023-11-24 412.49 412.97 410.53 412.50 1,000,735 +2.17 +0.53
2023-11-22 412.26 412.85 410.15 410.33 1,967,633 +1.38 +0.34
2023-11-21 405.72 410.35 405.69 408.95 2,538,590 +4.55 +1.13
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 416.60
On 2023-12-01		 407.46
On 2023-11-28		 1.86 0.45 412.72
On 2023-11-27		 407.46
On 2023-11-28		 -1.27 411.20
10D 416.60
On 2023-12-01		 397.91
On 2023-11-17		 17.26 4.35 412.97
On 2023-11-24		 407.46
On 2023-11-28		 -1.33 409.25
20D 416.60
On 2023-12-01		 378.49
On 2023-11-02		 36.54 9.67 401.68
On 2023-11-14		 394.76
On 2023-11-15		 -1.72 400.41
WTD 416.60
On 2023-12-01		 407.46
On 2023-11-28		 1.86 0.45 412.72
On 2023-11-27		 407.46
On 2023-11-28		 -1.27 411.20
MTD 416.60
On 2023-12-01		 411.57
On 2023-12-01		 0.53 0.13 -- -- -- 414.36
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24