Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	330.00	330.54	325.82	327.70	316.91	3,503,147
2021-01-25	327.51	329.95	317.23	329.19	318.35	6,257,704
2021-01-22	330.39	335.15	328.91	328.99	318.15	3,846,597
2021-01-21	334.41	336.86	331.75	334.44	323.42	3,487,267
2021-01-20	329.99	337.93	329.13	334.91	323.88	5,081,012
2021-01-19	326.99	329.13	324.66	325.94	315.20	4,625,193
2021-01-15	327.54	329.69	321.88	323.26	312.61	7,911,519
2021-01-14	348.69	349.58	326.69	326.93	316.16	8,712,154
2021-01-13	349.61	349.76	344.23	346.33	334.92	4,126,032
2021-01-12	347.08	348.00	336.03	342.92	331.63	4,858,101
2021-01-11	352.11	353.42	347.79	348.20	336.73	2,403,454
2021-01-08	351.36	354.98	349.49	353.85	342.20	3,371,500
2021-01-07	348.95	352.37	348.38	349.86	338.34	3,100,154
2021-01-06	350.42	354.03	344.56	347.55	335.68	3,967,023
2021-01-05	348.80	353.00	345.44	347.42	335.55	2,990,661
2021-01-04	358.00	358.13	347.36	351.49	339.48	4,638,353
2020-12-31	355.03	359.41	353.25	356.94	344.75	2,881,763
2020-12-30	348.68	357.82	347.21	355.55	343.40	4,200,633
2020-12-29	347.78	348.75	344.76	346.66	334.82	2,823,004
2020-12-28	337.86	345.59	336.87	344.47	332.70	3,449,092
2020-12-24	330.65	336.37	330.35	336.00	324.52	1,308,938
2020-12-23	334.13	335.21	329.03	329.23	317.98	2,760,577
2020-12-22	334.16	335.22	331.60	332.24	320.89	2,404,432
2020-12-21	333.21	336.15	327.24	334.37	322.95	3,642,516
2020-12-18	336.51	341.60	334.35	340.33	328.70	8,443,730
2020-12-17	334.54	338.33	333.40	336.90	325.39	2,725,483
2020-12-16	333.96	334.00	329.25	332.10	320.76	3,393,284
2020-12-15	333.16	335.22	327.62	333.65	322.25	3,106,678
2020-12-14	329.00	338.75	327.59	331.15	319.84	3,552,615
2020-12-11	327.09	331.57	325.53	327.42	316.24	4,178,111
2020-12-10	334.65	335.54	331.19	331.52	320.20	3,506,826
2020-12-09	340.41	341.71	334.69	336.85	325.34	2,962,586
2020-12-08	338.28	342.83	336.70	340.79	329.15	2,224,649
2020-12-07	343.36	347.99	340.05	340.96	329.31	2,389,808
2020-12-04	336.92	344.35	335.80	344.35	332.59	4,323,636
2020-12-03	338.56	342.32	334.12	335.14	323.69	3,080,295
2020-12-02	336.78	340.24	334.00	340.22	328.60	2,972,421
2020-12-01	339.67	342.63	337.62	338.88	327.30	4,210,598
2020-11-30	337.66	338.05	330.18	336.51	325.01	4,276,207
2020-11-27	342.83	342.88	337.61	339.07	327.49	1,402,271
2020-11-25	343.71	343.71	339.34	341.32	329.66	2,535,198
2020-11-24	336.91	344.11	334.12	342.39	330.69	3,530,834
2020-11-23	326.21	333.20	324.37	332.04	320.70	3,220,817
2020-11-20	334.78	335.16	323.00	323.00	311.97	4,144,864
2020-11-19	335.49	339.16	331.42	333.88	322.47	2,718,742
2020-11-18	336.53	340.95	334.86	335.94	324.46	3,203,424
2020-11-17	333.17	337.77	330.72	336.50	325.01	3,412,853
2020-11-16	341.80	342.65	333.17	335.45	323.99	3,313,117
2020-11-13	330.30	336.11	327.34	335.03	323.59	2,393,997
2020-11-12	329.06	333.09	326.30	328.29	317.08	3,208,585
2020-11-11	337.41	337.70	331.07	332.39	321.04	2,969,922
2020-11-10	339.99	345.86	333.44	334.78	323.34	5,330,365
2020-11-09	346.92	357.00	340.90	344.56	332.79	10,933,690
2020-11-06	315.98	316.49	310.09	313.64	302.93	2,978,524
2020-11-05	315.14	319.35	313.58	316.53	305.72	3,794,406
2020-11-04	305.09	312.72	302.24	307.20	296.71	4,790,140
2020-11-03	294.45	300.34	291.78	295.39	285.30	4,097,715
2020-11-02	294.24	294.84	288.12	289.97	280.06	5,095,018
2020-10-30	289.85	291.85	281.20	288.64	278.78	6,893,575
2020-10-29	293.20	295.30	287.55	293.18	283.16	9,582,260

← NewerPage 25 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.