MA: MasterCard Inc.
$ 414.36 |
|
+0.53 +0.13% |
Open: | 412.89 |
High: | 416.60 |
Low: | 411.57 |
Volume: | 2,132,879 |
$ 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 |
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 |
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 |