Mastercard Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	350.25	351.94	346.86	349.66	341.91	8,426,918
2023-03-16	346.62	348.69	340.28	348.00	340.29	3,768,216
2023-03-15	346.05	348.40	343.64	348.08	340.37	3,082,755
2023-03-14	351.00	356.11	348.56	352.82	345.00	3,413,323
2023-03-13	343.63	349.86	340.21	344.71	337.07	3,308,396
2023-03-10	352.41	353.05	345.23	347.11	339.42	3,176,505
2023-03-09	359.25	364.02	353.91	354.44	346.59	2,414,831
2023-03-08	358.61	361.70	357.28	359.03	351.08	1,634,442
2023-03-07	367.17	369.15	359.55	359.94	351.97	1,660,771
2023-03-06	361.82	368.53	361.26	366.93	358.80	2,789,640
2023-03-03	358.12	361.69	357.09	361.50	353.49	2,174,952
2023-03-02	353.63	356.62	351.69	355.57	347.69	2,526,001
2023-03-01	354.00	355.31	349.39	353.50	345.67	1,968,084
2023-02-28	354.81	357.80	353.24	355.29	347.42	2,733,091
2023-02-27	355.64	358.03	354.82	355.48	347.61	2,200,873
2023-02-24	350.82	354.00	349.59	353.12	345.30	2,016,148
2023-02-23	357.74	357.74	351.66	355.53	347.65	1,975,505
2023-02-22	355.36	357.74	353.21	354.97	347.11	2,109,544
2023-02-21	356.76	361.77	355.19	355.96	348.08	2,730,919
2023-02-17	364.06	366.70	359.80	361.13	353.13	2,719,130
2023-02-16	364.90	373.08	364.90	367.55	359.41	2,792,721
2023-02-15	366.28	369.80	365.01	369.64	361.45	2,203,417
2023-02-14	369.58	373.41	367.73	369.96	361.76	1,841,422
2023-02-13	368.56	371.14	367.07	370.83	362.62	2,286,551
2023-02-10	369.64	370.25	362.92	366.83	358.70	2,270,717
2023-02-09	373.30	374.57	369.25	370.42	362.21	2,287,602
2023-02-08	373.17	375.79	370.14	370.35	362.15	2,193,818
2023-02-07	371.51	377.07	368.84	375.06	366.75	2,309,176
2023-02-06	370.00	374.33	369.05	372.97	364.71	2,068,357
2023-02-03	370.80	378.22	370.49	373.91	365.63	2,739,672
2023-02-02	379.52	380.47	372.80	374.94	366.63	2,761,579
2023-02-01	368.57	376.78	367.00	374.08	365.79	2,951,854
2023-01-31	369.99	372.48	367.02	370.60	362.39	3,137,379
2023-01-30	369.46	373.74	369.40	371.12	362.90	2,688,806
2023-01-27	376.19	380.52	373.38	374.03	365.74	3,405,833
2023-01-26	383.41	384.11	373.00	377.24	368.88	3,718,355
2023-01-25	375.10	382.56	375.10	382.39	373.92	3,501,927
2023-01-24	390.00	390.00	375.22	380.01	371.59	2,756,242
2023-01-23	376.74	381.38	376.36	378.57	370.18	2,743,884
2023-01-20	370.23	376.62	369.40	376.28	367.94	3,863,414
2023-01-19	364.60	370.80	363.60	367.94	359.79	3,111,242
2023-01-18	374.51	375.81	368.50	368.92	360.75	2,747,128
2023-01-17	375.00	378.33	373.98	375.00	366.69	2,814,656
2023-01-13	375.06	377.87	374.31	375.52	367.20	4,261,049
2023-01-12	377.86	381.13	376.92	379.81	371.40	3,291,386
2023-01-11	372.62	377.92	371.26	377.86	369.49	3,370,200
2023-01-10	368.81	371.68	367.21	371.01	362.79	3,485,924
2023-01-09	371.63	375.00	369.56	370.97	362.75	3,913,658
2023-01-06	357.31	368.72	355.32	367.67	359.53	4,432,804
2023-01-05	356.12	357.56	351.27	351.77	343.42	2,608,546
2023-01-04	351.39	356.98	349.69	355.15	346.72	2,661,005
2023-01-03	349.96	354.66	343.94	346.80	338.57	2,933,755
2022-12-30	345.33	347.90	343.62	347.73	339.48	1,617,719
2022-12-29	344.38	349.72	343.54	348.21	339.95	1,459,793
2022-12-28	346.55	349.51	341.78	341.95	333.83	1,854,082
2022-12-27	344.10	346.91	341.81	346.16	337.94	1,637,700
2022-12-23	339.02	344.54	337.69	343.60	335.44	1,914,737
2022-12-22	344.19	345.60	336.43	341.52	333.41	2,276,404
2022-12-21	343.64	347.60	342.37	345.69	337.48	2,086,988
2022-12-20	341.37	344.37	340.62	342.95	334.81	1,895,912

← NewerPage 16 of 79 · 4,729 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-01-22	10:1

Dividends

Ex-date	Amount
2026-10-09	0.8700 USD
2026-07-09	0.8700 USD
2026-04-09	0.8700 USD
2026-01-09	0.8700 USD
2025-10-09	0.7600 USD
2025-07-09	0.7600 USD
2025-04-09	0.7600 USD
2025-01-10	0.7600 USD
2024-10-09	0.6600 USD
2024-07-09	0.6600 USD
2024-04-08	0.6600 USD
2024-01-08	0.6600 USD
2023-10-05	0.5700 USD
2023-07-06	0.5700 USD
2023-04-05	0.5700 USD
2023-01-06	0.5700 USD
2022-10-06	0.4900 USD
2022-07-07	0.4900 USD
2022-04-07	0.4900 USD
2022-01-06	0.4900 USD
2021-10-07	0.4400 USD
2021-07-08	0.4400 USD
2021-04-08	0.4400 USD
2021-01-07	0.4400 USD
2020-10-08	0.4000 USD
2020-07-08	0.4000 USD
2020-04-08	0.4000 USD
2020-01-08	0.4000 USD
2019-10-08	0.3300 USD
2019-07-08	0.3300 USD
2019-04-08	0.3300 USD
2019-01-08	0.3300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.