Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	378.00	378.60	363.37	365.45	354.25	6,814,430
2021-07-16	393.15	393.46	385.33	387.12	375.26	2,706,530
2021-07-15	390.14	393.30	387.45	390.23	378.27	3,772,968
2021-07-14	382.98	391.63	382.98	390.80	378.82	4,140,829
2021-07-13	375.55	386.64	375.55	383.71	371.95	5,161,005
2021-07-12	375.00	376.07	372.08	375.56	364.05	2,648,393
2021-07-09	371.85	373.48	369.89	372.94	361.51	2,404,802
2021-07-08	367.50	370.59	365.65	370.19	358.84	2,808,993
2021-07-07	376.79	378.15	372.45	373.92	362.03	3,176,557
2021-07-06	376.65	378.24	371.50	376.12	364.16	2,740,460
2021-07-02	372.69	375.49	372.15	375.03	363.11	2,787,034
2021-07-01	366.05	371.21	365.60	370.71	358.93	3,108,496
2021-06-30	367.95	370.17	364.27	365.09	353.48	2,884,914
2021-06-29	369.01	371.39	367.91	368.00	356.30	3,394,538
2021-06-28	380.92	380.92	365.12	367.68	355.99	4,800,274
2021-06-25	375.45	379.65	373.33	379.61	367.54	3,983,881
2021-06-24	379.00	380.06	372.90	374.75	362.84	2,788,325
2021-06-23	378.00	378.72	374.29	375.14	363.22	2,241,911
2021-06-22	373.99	378.76	372.02	378.04	366.02	3,582,650
2021-06-21	368.62	376.45	366.20	373.09	361.23	3,094,644
2021-06-18	362.12	370.38	362.00	367.42	355.74	5,009,378
2021-06-17	363.50	369.15	361.23	367.29	355.61	3,824,917
2021-06-16	369.38	369.38	361.30	363.82	352.26	3,081,046
2021-06-15	367.34	368.75	362.74	368.12	356.42	3,562,471
2021-06-14	366.00	366.63	362.10	366.52	354.87	2,515,618
2021-06-11	365.54	366.85	363.80	365.50	353.88	2,708,482
2021-06-10	364.69	365.64	361.96	364.30	352.72	2,460,441
2021-06-09	366.94	369.32	363.33	363.33	351.78	2,521,216
2021-06-08	365.00	367.68	363.23	365.26	353.65	3,224,152
2021-06-07	367.80	371.35	363.28	364.08	352.51	2,133,427
2021-06-04	364.31	366.63	363.70	366.02	354.39	2,295,380
2021-06-03	363.36	366.69	361.73	361.82	350.32	2,606,231
2021-06-02	363.53	371.17	362.88	366.85	355.19	3,531,164
2021-06-01	364.48	365.40	359.54	359.79	348.35	3,119,928
2021-05-28	363.50	365.41	360.42	360.58	349.12	3,625,914
2021-05-27	364.55	366.40	360.54	362.00	350.49	5,416,264
2021-05-26	369.00	369.91	362.05	362.65	351.12	3,101,919
2021-05-25	373.13	373.75	366.82	367.22	355.55	3,916,510
2021-05-24	370.08	373.74	369.64	372.38	360.54	2,351,777
2021-05-21	369.14	372.53	367.46	367.60	355.91	2,708,772
2021-05-20	362.94	369.41	362.49	367.70	356.01	4,087,452
2021-05-19	357.33	361.15	355.37	360.98	349.51	3,578,231
2021-05-18	367.00	369.84	362.88	363.07	351.53	3,421,210
2021-05-17	362.30	364.06	358.06	363.30	351.75	2,511,536
2021-05-14	363.03	364.71	361.49	363.91	352.34	2,959,734
2021-05-13	359.33	362.84	357.92	360.02	348.58	2,626,369
2021-05-12	364.75	365.38	355.64	356.62	345.28	3,293,468
2021-05-11	361.01	368.93	359.27	367.61	355.92	3,073,389
2021-05-10	375.79	376.00	365.41	366.34	354.69	3,193,732
2021-05-07	377.26	378.64	373.56	375.40	363.47	2,936,035
2021-05-06	371.14	375.73	365.70	375.48	363.54	3,787,276
2021-05-05	377.93	379.64	368.03	369.14	357.41	2,993,878
2021-05-04	377.07	378.21	371.58	375.91	363.96	3,321,356
2021-05-03	385.47	386.87	376.85	379.40	367.34	3,344,081
2021-04-30	382.86	385.00	375.61	382.06	369.92	4,043,225
2021-04-29	391.50	392.39	383.81	388.95	376.59	4,637,096
2021-04-28	390.70	401.50	390.70	395.65	383.07	4,065,306
2021-04-27	388.22	390.43	386.14	389.07	376.70	2,270,000
2021-04-26	387.83	392.94	387.10	387.47	375.15	2,255,026
2021-04-23	384.35	389.88	383.46	387.06	374.76	2,295,300

← NewerPage 23 of 79 · 4,730 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.