Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	301.69	302.00	288.60	291.38	281.43	11,518,250
2020-10-27	318.90	319.56	312.36	317.11	306.28	4,314,917
2020-10-26	326.41	327.24	314.23	318.06	307.20	5,173,344
2020-10-23	335.69	335.69	328.31	329.61	318.35	2,945,459
2020-10-22	333.37	335.38	329.25	333.60	322.20	2,256,296
2020-10-21	332.49	336.32	331.30	333.42	322.03	2,725,252
2020-10-20	333.04	336.80	331.68	331.72	320.39	2,679,689
2020-10-19	340.12	341.30	330.43	331.67	320.34	2,937,563
2020-10-16	340.00	344.98	339.23	339.40	327.81	3,326,354
2020-10-15	338.30	339.61	332.82	338.57	327.00	3,728,078
2020-10-14	345.76	347.19	341.19	342.70	330.99	2,234,659
2020-10-13	351.43	351.50	345.02	345.84	334.03	2,523,751
2020-10-12	355.00	355.00	350.82	352.04	340.01	2,943,192
2020-10-09	347.99	353.36	347.00	352.39	340.35	3,116,763
2020-10-08	345.01	347.69	344.24	345.15	333.36	1,991,848
2020-10-07	341.78	344.65	340.34	343.90	331.77	3,068,268
2020-10-06	342.06	346.36	336.22	337.43	325.52	2,553,410
2020-10-05	341.68	343.25	338.97	343.25	331.14	2,081,554
2020-10-02	338.27	342.61	336.01	338.83	326.87	2,184,840
2020-10-01	342.24	346.70	340.28	343.37	331.25	2,503,643
2020-09-30	336.70	343.65	336.42	338.17	326.24	3,285,410
2020-09-29	338.39	340.72	335.82	336.23	324.37	2,703,855
2020-09-28	336.61	340.57	335.81	338.39	326.45	3,122,503
2020-09-25	325.65	333.48	322.10	331.78	320.07	3,077,606
2020-09-24	323.20	330.78	321.18	328.21	316.63	3,706,328
2020-09-23	334.84	335.17	323.47	324.53	313.08	2,893,892
2020-09-22	329.51	336.03	325.11	335.31	323.48	3,375,282
2020-09-21	329.47	331.67	320.81	327.85	316.28	4,466,047
2020-09-18	338.21	341.14	333.37	335.26	323.43	4,006,023
2020-09-17	337.14	343.72	336.00	339.43	327.45	3,713,239
2020-09-16	341.28	346.04	339.79	341.85	329.79	3,049,084
2020-09-15	342.74	343.93	338.53	339.14	327.17	2,396,398
2020-09-14	334.97	340.00	334.02	338.60	326.65	3,416,441
2020-09-11	334.71	334.71	327.31	330.15	318.50	2,920,670
2020-09-10	342.50	345.13	331.14	332.88	321.13	2,845,917
2020-09-09	337.39	342.76	332.37	339.64	327.66	3,344,928
2020-09-08	328.76	335.71	326.90	329.88	318.24	4,425,652
2020-09-04	343.00	346.99	326.55	335.01	323.19	6,571,423
2020-09-03	358.47	358.94	341.26	343.84	331.71	6,297,442
2020-09-02	357.39	361.60	356.28	360.70	347.97	4,127,221
2020-09-01	357.71	359.44	353.56	356.90	344.31	4,412,230
2020-08-31	366.63	366.63	357.69	358.19	345.55	3,948,240
2020-08-28	357.48	367.25	356.16	366.12	353.20	3,544,720
2020-08-27	351.73	358.00	350.58	356.00	343.44	3,811,724
2020-08-26	348.00	352.29	345.50	351.02	338.63	3,511,970
2020-08-25	344.71	348.46	343.33	347.66	335.39	2,862,965
2020-08-24	339.36	343.83	338.75	343.64	331.52	2,753,906
2020-08-21	338.00	338.80	335.97	337.10	325.21	2,681,080
2020-08-20	330.19	338.00	330.19	337.32	325.42	2,966,407
2020-08-19	330.04	334.46	330.00	332.40	320.67	3,420,991
2020-08-18	330.20	331.40	326.35	331.00	319.32	3,022,140
2020-08-17	327.00	331.23	326.68	330.23	318.58	2,904,051
2020-08-14	325.67	327.64	324.81	326.80	315.27	1,444,904
2020-08-13	325.93	329.83	325.62	326.19	314.68	2,527,126
2020-08-12	328.66	331.40	326.20	327.63	316.07	3,126,682
2020-08-11	325.00	334.55	323.58	328.54	316.95	5,273,319
2020-08-10	327.19	329.74	321.86	322.88	311.49	3,752,382
2020-08-07	328.00	328.33	323.93	328.02	316.45	3,662,668
2020-08-06	327.40	331.22	325.90	330.14	318.49	4,839,813
2020-08-05	316.37	329.68	315.87	328.00	316.43	5,799,100

← NewerPage 26 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.