MA: MasterCard Inc.
$ 563.32 |
|
-- 0 0% |
Open: | 563.32 |
High: | 563.32 |
Low: | 563.32 |
Volume: | N/A |
$ 563.32
-4.96 -0.87%
Open: | 570.03 |
High: | 573.00 |
Low: | 563.00 |
Volume: | 2,382,871 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 570.03 | 573.00 | 563.00 | 563.32 | 2,382,871 | -4.96 | -0.87 |
2025-07-28 | 567.37 | 571.65 | 566.22 | 568.28 | 2,491,713 | +0.06 | +0.01 |
2025-07-25 | 564.36 | 569.96 | 563.85 | 568.22 | 1,513,045 | +4.72 | +0.84 |
2025-07-24 | 562.00 | 567.84 | 561.90 | 563.50 | 1,874,591 | +1.41 | +0.25 |
2025-07-23 | 557.01 | 562.49 | 554.50 | 562.09 | 2,173,950 | +3.33 | +0.60 |
2025-07-22 | 555.81 | 560.21 | 555.24 | 558.76 | 2,010,456 | +4.11 | +0.74 |
2025-07-21 | 553.40 | 558.08 | 552.04 | 554.65 | 2,191,903 | +1.99 | +0.36 |
2025-07-18 | 555.26 | 556.35 | 550.88 | 552.66 | 2,579,503 | -2.95 | -0.53 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 573.00 On 2025-07-29 |
554.50 On 2025-07-23 |
4.56 | 0.82 | 562.49 On 2025-07-23 |
562.49 On 2025-07-23 |
0.00 | 565.08 |
10D | 573.00 On 2025-07-29 |
549.50 On 2025-07-16 |
12.96 | 2.35 | 557.38 On 2025-07-17 |
550.88 On 2025-07-18 |
-1.17 | 560.26 |
20D | 573.00 On 2025-07-29 |
545.85 On 2025-07-11 |
1.38 | 0.25 | 570.75 On 2025-07-07 |
545.85 On 2025-07-11 |
-4.36 | 560.39 |
WTD | 573.00 On 2025-07-29 |
563.00 On 2025-07-29 |
-4.90 | -0.86 | 571.65 On 2025-07-28 |
571.65 On 2025-07-28 |
0.00 | 565.80 |
MTD | 573.00 On 2025-07-29 |
545.85 On 2025-07-11 |
1.38 | 0.25 | 570.75 On 2025-07-07 |
545.85 On 2025-07-11 |
-4.36 | 560.39 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.70 | -0.28 | -1.75 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |