MA: MasterCard Inc.

As of Tuesday, September 17th, 2024

$ 497.71

-- 0 0%

Open: 497.71
High: 497.71
Low: 497.71
Volume: N/A
Previous Close on Monday, September 16th, 2024

$ 497.71

+4.35 +0.88%

Open: 495.30
High: 498.32
Low: 493.39
Volume: 1,588,929

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 495.30 498.32 493.39 497.71 1,588,929 +4.35 +0.88
2024-09-13 493.10 496.85 491.45 493.36 2,204,495 +1.25 +0.25
2024-09-12 486.95 492.88 483.00 492.11 2,298,712 +3.93 +0.81
2024-09-11 486.52 489.11 477.84 488.18 2,479,220 +0.16 +0.03
2024-09-10 487.10 488.33 482.33 488.02 2,218,010 +0.93 +0.19
2024-09-09 480.50 489.21 479.57 487.09 2,329,833 +10.97 +2.30
2024-09-06 477.11 480.44 474.71 476.12 2,116,227 -1.24 -0.26
2024-09-05 483.14 484.16 473.11 477.36 2,291,449 -5.78 -1.20
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 498.32
On 2024-09-16		 477.84
On 2024-09-11		 10.62 2.18 488.33
On 2024-09-10		 488.33
On 2024-09-10		 0.00 491.88
10D 498.32
On 2024-09-16		 473.11
On 2024-09-05		 14.37 2.97 486.69
On 2024-09-03		 473.11
On 2024-09-05		 -2.79 486.52
20D 498.32
On 2024-09-16		 461.90
On 2024-08-23		 28.83 6.15 486.69
On 2024-09-03		 473.11
On 2024-09-05		 -2.79 479.21
WTD 498.32
On 2024-09-16		 493.39
On 2024-09-16		 4.35 0.88 -- -- -- 497.71
MTD 498.32
On 2024-09-16		 473.11
On 2024-09-05		 14.37 2.97 486.69
On 2024-09-03		 473.11
On 2024-09-05		 -2.79 486.52
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

180.92 -0.52 -0.29 1,571,696
KO

The Coca-Cola Company

72.19 +0.09 +0.12 1,191,968
PFE

Pfizer Inc.

29.93 -0.14 -0.46 3,640,381
VZ

Verizon Communications Inc.

44.57 -0.43 -0.95 2,247,827
VIX

CBOE Volatility Index

16.91 -0.23 -1.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,788.99 +166.91 +0.40 95,557,092
DJTA

Dow Jones Transportation Average

16,079.47 +237.17 +1.50 19,300,646
SPX

S&P 500 Index

5,665.30 +32.21 +0.57
OEX

S&P 100 Index

2,719.61 +15.93 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,555.07 +132.00 +0.68
NYA

NYSE Composite Index

19,317.30 +60.92 +0.32
XAX

NYSE AMEX Composite Index

4,946.21 +22.70 +0.46
RUI

RUSSELL 1000 Index

3,092.11 +17.79 +0.58
RUT

Russell 2000 Index

2,213.57 +24.40 +1.11
RUA

Russell 3000 Index

3,227.52 +19.38 +0.60
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.91 -0.23 -1.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.66 -0.17 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.46 -0.12 -0.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.17 -0.86
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,541.57 +35.17 +0.37
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

497.71 0.00 0.00