Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	330.82	334.45	329.22	334.16	321.44	2,451,026
2020-02-11	335.00	335.52	329.66	330.92	318.33	3,449,498
2020-02-10	325.62	330.28	325.51	330.28	317.71	3,848,113
2020-02-07	328.00	329.85	325.87	327.00	314.56	2,584,196
2020-02-06	329.32	331.23	327.68	329.30	316.77	3,422,096
2020-02-05	335.00	335.00	324.17	328.32	315.82	3,867,960
2020-02-04	328.24	331.74	326.29	329.12	316.59	4,158,198
2020-02-03	318.80	325.48	318.43	324.52	312.17	4,242,177
2020-01-31	323.14	324.46	314.50	315.94	303.92	5,586,751
2020-01-30	319.00	324.70	318.01	324.46	312.11	3,512,068
2020-01-29	323.00	324.44	316.77	320.32	308.13	4,390,644
2020-01-28	315.80	321.52	315.46	320.27	308.08	3,486,190
2020-01-27	315.10	319.36	312.50	315.77	303.75	4,367,451
2020-01-24	326.57	327.09	321.66	323.67	311.35	3,634,672
2020-01-23	325.00	325.25	322.32	324.98	312.61	4,188,747
2020-01-22	324.95	326.79	324.12	324.31	311.97	3,518,457
2020-01-21	322.41	325.66	321.49	321.93	309.68	5,998,640
2020-01-17	321.43	324.03	319.24	323.66	311.34	4,821,044
2020-01-16	317.50	320.33	314.99	320.30	308.11	3,323,275
2020-01-15	312.19	315.73	311.04	314.25	302.29	4,664,199
2020-01-14	316.18	316.42	309.86	310.64	298.82	4,953,712
2020-01-13	313.26	315.64	312.90	315.21	303.21	3,237,191
2020-01-10	311.58	311.95	308.74	311.17	299.33	2,948,514
2020-01-09	308.28	310.94	308.02	309.10	297.34	3,293,426
2020-01-08	300.78	306.95	300.51	305.10	293.49	3,224,478
2020-01-07	301.74	303.38	299.88	300.21	288.40	3,195,519
2020-01-06	297.36	301.33	296.03	301.23	289.38	3,308,762
2020-01-03	299.46	302.42	298.60	300.43	288.61	2,501,801
2020-01-02	300.46	303.53	299.50	303.39	291.45	3,273,605
2019-12-31	296.10	298.93	295.77	298.59	286.84	2,478,645
2019-12-30	300.83	301.05	295.28	297.72	286.01	2,717,712
2019-12-27	300.00	301.53	298.18	300.74	288.91	2,042,591
2019-12-26	298.11	299.37	297.80	299.20	287.43	1,373,743
2019-12-24	297.96	298.31	296.60	297.48	285.78	641,086
2019-12-23	298.74	299.83	297.10	297.27	285.58	3,590,598
2019-12-20	300.55	300.55	296.81	298.57	286.82	5,099,990
2019-12-19	294.49	298.18	294.11	297.53	285.83	2,538,119
2019-12-18	295.20	297.30	294.74	294.74	283.15	2,903,086
2019-12-17	298.50	298.50	293.77	296.00	284.36	3,354,727
2019-12-16	298.11	299.48	296.86	296.96	285.28	4,211,227
2019-12-13	290.79	296.53	289.80	296.09	284.44	3,565,551
2019-12-12	289.90	292.75	288.27	292.21	280.71	2,747,594
2019-12-11	289.76	290.32	288.11	290.05	278.64	2,298,157
2019-12-10	289.00	290.17	287.71	288.61	277.26	2,515,656
2019-12-09	289.19	290.96	288.26	289.06	277.69	1,923,545
2019-12-06	292.31	292.50	289.68	290.40	278.98	2,425,664
2019-12-05	287.95	290.95	286.40	289.85	278.45	2,580,420
2019-12-04	288.50	289.62	286.12	286.84	275.56	2,743,504
2019-12-03	282.20	287.60	281.50	287.09	275.80	3,055,880
2019-12-02	290.59	290.75	283.89	286.47	275.20	3,067,258
2019-11-29	290.23	293.00	290.23	292.23	280.73	1,754,443
2019-11-27	289.03	292.00	288.91	291.70	280.22	2,164,246
2019-11-26	288.50	290.65	287.82	289.38	278.00	5,713,033
2019-11-25	284.00	288.99	283.70	287.61	276.30	3,760,574
2019-11-22	284.83	285.36	281.21	282.57	271.45	2,968,538
2019-11-21	284.60	286.52	283.59	284.45	273.26	2,777,172
2019-11-20	285.00	287.73	282.86	285.38	274.15	2,904,240
2019-11-19	281.52	286.58	280.94	285.31	274.09	3,013,976
2019-11-18	280.00	281.77	278.40	280.86	269.81	2,715,979
2019-11-15	280.64	280.90	278.13	280.78	269.73	2,544,631

← NewerPage 29 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.