Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	312.50	315.69	311.10	314.39	303.30	3,409,339
2020-08-03	311.00	313.50	309.30	312.59	301.56	3,908,500
2020-07-31	310.00	310.09	305.61	308.53	297.64	4,684,553
2020-07-30	304.00	312.82	303.04	309.00	298.10	3,941,573
2020-07-29	304.50	311.66	304.12	309.30	298.39	3,542,405
2020-07-28	308.50	310.20	306.03	306.33	295.52	2,116,279
2020-07-27	307.06	310.00	306.02	308.86	297.96	2,311,575
2020-07-24	306.48	310.73	304.54	306.92	296.09	2,500,686
2020-07-23	313.55	317.24	308.72	309.90	298.97	3,118,539
2020-07-22	308.13	313.57	308.13	313.37	302.31	3,303,094
2020-07-21	313.00	314.05	306.30	307.60	296.75	3,563,246
2020-07-20	301.92	314.99	301.92	311.96	300.95	5,279,419
2020-07-17	301.73	305.24	299.41	304.06	293.33	3,170,227
2020-07-16	302.97	303.53	298.91	299.35	288.79	3,312,109
2020-07-15	303.00	306.78	301.39	305.72	294.93	5,257,336
2020-07-14	292.00	299.10	288.65	298.95	288.40	4,795,870
2020-07-13	297.86	298.62	290.02	290.18	279.94	4,853,693
2020-07-10	294.00	296.96	291.50	295.68	285.25	3,030,945
2020-07-09	299.62	300.72	290.56	294.59	284.20	5,043,174
2020-07-08	300.91	301.54	297.40	300.15	289.56	4,115,338
2020-07-07	303.19	307.79	299.40	299.91	288.94	3,633,458
2020-07-06	306.65	307.32	303.17	305.57	294.40	3,013,275
2020-07-02	304.33	306.89	301.31	302.42	291.36	3,290,139
2020-07-01	295.96	303.27	295.12	301.17	290.16	3,801,254
2020-06-30	293.09	296.60	291.01	295.70	284.89	4,283,481
2020-06-29	291.34	293.15	285.15	292.93	282.22	3,642,182
2020-06-26	296.88	298.11	289.17	289.34	278.76	4,922,491
2020-06-25	294.16	298.39	290.67	298.01	287.11	3,294,769
2020-06-24	305.00	305.52	293.06	294.01	283.26	5,086,046
2020-06-23	307.03	310.43	304.42	306.88	295.66	3,801,490
2020-06-22	299.60	304.95	297.73	304.44	293.31	3,489,209
2020-06-19	309.50	309.50	296.50	296.50	285.66	4,533,491
2020-06-18	301.83	305.10	300.50	304.85	293.70	2,776,578
2020-06-17	305.00	307.48	303.08	303.76	292.65	2,566,402
2020-06-16	305.91	309.09	300.11	304.48	293.35	4,018,536
2020-06-15	290.00	298.92	288.75	297.17	286.30	5,935,314
2020-06-12	298.79	299.99	290.89	297.79	286.90	4,512,221
2020-06-11	305.01	306.49	291.06	291.25	280.60	6,505,272
2020-06-10	312.39	316.06	310.29	313.15	301.70	4,088,971
2020-06-09	309.78	313.47	308.20	311.49	300.10	3,314,761
2020-06-08	311.06	313.58	307.05	310.41	299.06	3,724,300
2020-06-05	306.81	312.18	305.65	311.88	300.47	5,058,183
2020-06-04	305.44	306.62	299.34	301.37	290.35	4,147,708
2020-06-03	305.48	308.11	302.21	307.07	295.84	3,429,657
2020-06-02	304.99	306.11	301.69	303.59	292.49	4,131,348
2020-06-01	300.80	303.06	297.90	301.40	290.38	2,845,182
2020-05-29	302.00	304.43	298.87	300.89	289.89	4,932,889
2020-05-28	300.98	310.00	298.84	302.30	291.24	4,523,502
2020-05-27	304.00	304.73	292.12	299.77	288.81	5,148,255
2020-05-26	304.62	305.00	301.94	303.33	292.24	5,246,877
2020-05-22	295.06	296.80	293.01	294.91	284.13	2,896,997
2020-05-21	299.37	299.93	292.75	294.26	283.50	3,944,062
2020-05-20	295.75	301.15	295.39	298.80	287.87	4,592,216
2020-05-19	289.17	297.82	287.49	290.73	280.10	5,211,843
2020-05-18	285.46	292.09	285.00	289.90	279.30	6,042,025
2020-05-15	276.04	279.14	273.29	278.94	268.74	3,813,349
2020-05-14	270.20	277.56	263.96	277.31	267.17	6,294,224
2020-05-13	272.30	276.07	264.19	269.16	259.32	4,802,058
2020-05-12	280.45	282.33	272.11	272.11	262.16	4,031,360
2020-05-11	279.50	282.81	277.63	281.23	270.95	4,056,915

← NewerPage 27 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.