MA: MasterCard Inc.

As of Wednesday, April 24th, 2024

$ 462.50

-0.20 -0.04%

Open: 465.29
High: 468.15
Low: 460.35
Volume: 3,932,723
Previous Close on Tuesday, April 23rd, 2024

$ 462.70

+5.95 +1.30%

Open: 458.48
High: 462.98
Low: 457.31
Volume: 2,007,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 465.29 468.15 460.35 462.50 3,932,672 -0.20 -0.04
2024-04-23 458.48 462.98 457.31 462.70 2,007,274 +5.95 +1.30
2024-04-22 457.50 460.74 455.13 456.75 2,157,006 +1.36 +0.30
2024-04-19 458.89 459.86 452.59 455.39 2,546,252 +0.69 +0.15
2024-04-18 460.50 461.91 453.80 454.70 1,996,233 -5.46 -1.19
2024-04-17 462.77 463.41 458.15 460.16 1,670,641 +0.34 +0.07
2024-04-16 460.00 463.38 459.00 459.82 1,766,348 +0.03 +0.01
2024-04-15 470.24 471.00 458.43 459.79 2,070,259 -5.59 -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 468.15
On 2024-04-24		 452.59
On 2024-04-19		 2.34 0.51 461.91
On 2024-04-18		 452.59
On 2024-04-19		 -2.02 458.41
10D 471.00
On 2024-04-15		 452.59
On 2024-04-19		 -6.67 -1.42 471.00
On 2024-04-15		 452.59
On 2024-04-19		 -3.91 460.55
20D 483.30
On 2024-04-03		 452.59
On 2024-04-19		 -14.30 -3.00 483.30
On 2024-04-03		 452.59
On 2024-04-19		 -6.36 468.37
WTD 468.15
On 2024-04-24		 455.13
On 2024-04-22		 7.11 1.56 460.74
On 2024-04-22		 460.74
On 2024-04-22		 0.00 460.65
MTD 483.30
On 2024-04-03		 452.59
On 2024-04-19		 -19.07 -3.96 483.30
On 2024-04-03		 452.59
On 2024-04-19		 -6.36 467.10
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

462.50 -0.20 -0.04 3,932,723