Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	383.08	389.50	381.99	383.36	371.17	3,713,712
2021-04-21	378.59	384.10	376.67	383.10	370.92	2,466,385
2021-04-20	380.19	381.31	373.56	376.63	364.66	3,135,947
2021-04-19	384.90	387.74	381.32	382.16	370.01	3,361,053
2021-04-16	389.00	389.10	383.67	386.17	373.89	2,725,766
2021-04-15	381.17	387.37	380.97	386.49	374.20	2,942,155
2021-04-14	377.00	380.95	375.60	378.32	366.29	2,317,388
2021-04-13	379.06	380.10	376.80	378.13	366.11	2,652,779
2021-04-12	378.08	380.94	376.18	379.84	367.77	2,896,632
2021-04-09	376.08	380.35	374.44	380.08	368.00	2,429,302
2021-04-08	373.00	379.31	372.75	377.74	365.73	3,528,391
2021-04-07	369.14	373.96	369.00	371.08	358.86	2,958,447
2021-04-06	364.90	370.75	362.50	369.57	357.40	2,662,240
2021-04-05	366.80	370.52	364.34	368.32	356.19	2,180,282
2021-04-01	357.04	363.40	355.24	363.30	351.33	3,701,843
2021-03-31	359.59	361.50	355.78	356.05	344.32	4,372,765
2021-03-30	360.78	364.57	357.10	358.20	346.40	2,885,757
2021-03-29	364.24	365.35	358.61	362.91	350.96	4,055,044
2021-03-26	359.93	366.61	357.26	366.14	354.08	2,741,425
2021-03-25	358.01	359.47	354.15	358.36	346.56	2,961,996
2021-03-24	357.08	364.99	356.00	359.65	347.80	3,549,982
2021-03-23	359.30	359.30	353.51	355.27	343.57	3,756,440
2021-03-22	355.94	361.65	354.00	358.40	346.60	4,140,708
2021-03-19	364.80	366.28	350.14	356.51	344.77	12,224,320
2021-03-18	375.03	375.48	365.04	367.00	354.91	7,205,724
2021-03-17	381.85	385.10	375.87	378.68	366.21	3,240,916
2021-03-16	382.70	385.28	378.69	382.38	369.79	3,445,088
2021-03-15	383.31	387.86	378.64	381.76	369.19	4,216,398
2021-03-12	381.14	383.93	379.24	382.71	370.11	2,467,524
2021-03-11	385.50	389.50	382.60	384.38	371.72	3,729,655
2021-03-10	376.60	384.00	373.00	381.70	369.13	4,509,457
2021-03-09	375.00	387.32	372.72	376.52	364.12	5,832,779
2021-03-08	362.40	382.46	361.79	371.33	359.10	7,213,336
2021-03-05	354.92	361.79	346.42	360.88	348.99	4,643,227
2021-03-04	360.10	361.63	344.68	349.50	337.99	4,571,998
2021-03-03	360.00	365.43	355.45	360.25	348.38	3,692,276
2021-03-02	362.00	366.61	359.34	362.82	350.87	3,559,271
2021-03-01	360.68	366.45	359.18	362.90	350.95	4,383,130
2021-02-26	357.08	359.39	347.12	353.85	342.20	4,868,472
2021-02-25	364.56	367.32	352.21	354.57	342.89	5,207,519
2021-02-24	352.87	368.79	350.57	367.32	355.22	7,467,407
2021-02-23	340.65	354.28	338.41	350.42	338.88	6,326,937
2021-02-22	330.00	344.12	328.77	340.66	329.44	4,940,348
2021-02-19	338.44	339.00	331.00	333.17	322.20	4,095,761
2021-02-18	334.49	339.95	332.84	338.46	327.31	2,394,934
2021-02-17	339.04	340.38	335.84	337.33	326.22	2,267,080
2021-02-16	343.20	344.00	338.07	341.21	329.97	2,917,059
2021-02-12	341.33	343.12	336.70	341.00	329.77	3,025,276
2021-02-11	345.50	349.59	340.25	342.87	331.58	5,110,767
2021-02-10	335.00	335.47	332.25	334.21	323.20	4,246,298
2021-02-09	335.95	336.22	330.00	333.44	322.46	2,993,284
2021-02-08	340.00	341.49	335.53	337.03	325.93	2,652,788
2021-02-05	342.52	344.33	337.39	338.75	327.59	2,964,784
2021-02-04	335.37	343.25	335.06	340.83	329.60	4,537,693
2021-02-03	333.84	336.00	331.07	332.82	321.86	4,036,757
2021-02-02	323.45	336.16	323.45	334.37	323.36	5,686,040
2021-02-01	320.91	323.52	317.58	321.56	310.97	4,930,713
2021-01-29	323.80	325.68	312.38	316.29	305.87	7,627,177
2021-01-28	327.09	329.00	321.98	324.28	313.60	6,906,363
2021-01-27	320.36	323.00	313.12	315.49	305.10	7,449,381

← NewerPage 24 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.