Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	283.40	283.42	279.50	282.44	272.11	3,217,825
2020-05-07	277.81	282.45	277.24	278.47	268.29	4,372,140
2020-05-06	276.96	276.96	271.55	272.44	262.48	3,261,886
2020-05-05	276.84	277.85	273.30	273.98	263.96	3,926,219
2020-05-04	265.50	270.07	263.01	269.26	259.41	3,747,543
2020-05-01	268.70	273.99	267.21	268.74	258.91	5,067,781
2020-04-30	278.43	281.63	273.41	274.97	264.91	5,898,945
2020-04-29	278.45	285.00	276.26	283.69	273.32	8,505,034
2020-04-28	270.40	272.65	262.96	264.60	254.92	4,343,984
2020-04-27	260.22	265.72	259.51	265.12	255.42	4,099,856
2020-04-24	258.43	259.83	252.83	258.76	249.30	3,824,653
2020-04-23	259.39	262.42	255.27	255.86	246.50	4,270,555
2020-04-22	251.46	258.60	251.00	256.91	247.51	5,085,293
2020-04-21	246.65	249.39	244.10	245.35	236.38	5,964,645
2020-04-20	254.51	256.63	249.67	251.73	242.52	6,042,740
2020-04-17	258.25	260.70	251.51	259.97	250.46	10,412,050
2020-04-16	258.39	258.39	244.71	246.76	237.74	11,455,450
2020-04-15	260.51	262.95	255.62	257.14	247.74	10,240,700
2020-04-14	269.88	275.64	269.20	270.72	260.82	6,354,413
2020-04-13	268.20	268.70	255.75	263.34	253.71	7,114,446
2020-04-09	275.13	276.00	267.72	269.40	259.55	6,662,932
2020-04-08	262.51	271.88	258.91	270.95	261.04	5,690,080
2020-04-07	281.61	282.87	258.48	259.08	249.22	8,627,324
2020-04-06	252.00	267.11	250.01	265.94	255.82	8,610,410
2020-04-03	236.98	239.88	230.31	237.03	228.01	4,162,952
2020-04-02	228.39	239.37	227.35	238.88	229.79	6,446,637
2020-04-01	230.94	237.10	227.10	228.61	219.91	6,646,200
2020-03-31	252.46	253.42	241.08	241.56	232.37	10,379,500
2020-03-30	245.85	254.25	244.65	253.25	243.61	5,765,771
2020-03-27	250.24	256.07	244.70	247.65	238.23	7,819,276
2020-03-26	257.90	265.81	252.62	263.18	253.16	9,961,319
2020-03-25	247.90	266.30	240.36	256.48	246.72	12,642,720
2020-03-24	215.92	238.44	215.00	237.07	228.05	11,654,810
2020-03-23	203.28	215.68	199.99	203.30	195.56	11,588,740
2020-03-20	236.02	236.02	210.00	211.42	203.37	10,518,600
2020-03-19	224.01	238.50	211.55	227.15	218.51	9,126,427
2020-03-18	222.34	229.10	213.22	227.93	219.26	11,352,810
2020-03-17	240.48	250.50	231.96	237.88	228.83	12,665,210
2020-03-16	234.49	257.73	229.26	235.65	226.68	12,111,530
2020-03-13	258.78	270.03	245.50	270.01	259.73	9,934,870
2020-03-12	244.53	262.49	240.93	241.50	232.31	15,031,540
2020-03-11	272.95	274.04	263.31	269.76	259.49	8,371,628
2020-03-10	276.42	280.87	262.86	280.57	269.89	8,131,391
2020-03-09	265.00	279.24	261.18	262.01	252.04	8,498,279
2020-03-06	282.69	288.85	278.62	287.01	276.09	7,061,544
2020-03-05	295.71	298.71	288.24	290.73	279.67	6,621,335
2020-03-04	299.11	302.80	292.75	302.36	290.85	6,463,780
2020-03-03	314.59	314.59	290.83	292.00	280.89	8,051,078
2020-03-02	298.89	306.96	289.44	306.74	295.07	9,688,088
2020-02-28	274.89	290.39	273.55	290.25	279.20	12,855,520
2020-02-27	285.03	297.45	280.94	285.82	274.94	13,814,620
2020-02-26	302.00	307.89	297.89	298.04	286.70	9,409,023
2020-02-25	321.34	323.23	300.76	302.89	291.36	12,715,660
2020-02-24	317.51	329.34	313.84	324.67	312.31	7,816,032
2020-02-21	342.55	343.89	335.61	339.70	326.77	4,998,133
2020-02-20	345.74	347.25	338.17	344.45	331.34	4,315,961
2020-02-19	343.99	347.24	342.63	344.56	331.45	3,040,690
2020-02-18	341.62	343.10	340.39	341.24	328.25	3,600,200
2020-02-14	337.46	341.04	337.03	340.95	327.97	2,716,290
2020-02-13	332.31	337.83	332.13	335.84	323.06	3,001,377

← NewerPage 28 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.