Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	277.45	279.63	276.70	279.63	268.63	2,367,842
2019-11-13	276.51	280.46	275.00	278.07	267.13	3,332,189
2019-11-12	277.60	279.50	275.77	277.14	266.24	2,217,315
2019-11-11	273.08	277.13	273.06	277.00	266.10	2,133,817
2019-11-08	271.70	274.95	271.70	274.89	264.08	2,242,442
2019-11-07	270.02	275.08	269.86	272.79	262.06	4,278,195
2019-11-06	270.30	271.67	268.88	269.86	259.24	3,742,902
2019-11-05	276.50	276.95	268.42	269.00	258.42	4,717,488
2019-11-04	280.64	282.24	275.81	276.33	265.46	3,726,638
2019-11-01	279.00	280.39	276.12	279.05	268.07	2,880,016
2019-10-31	276.38	279.09	275.06	276.81	265.92	5,355,954
2019-10-30	274.64	277.47	273.00	277.15	266.25	3,485,477
2019-10-29	277.60	278.29	273.08	274.29	263.50	4,706,662
2019-10-28	273.26	275.93	271.37	275.93	265.08	3,796,580
2019-10-25	266.26	272.18	265.56	270.19	259.56	2,760,188
2019-10-24	263.56	269.33	263.56	268.75	258.18	3,824,074
2019-10-23	262.68	264.19	258.51	260.85	250.59	5,388,707
2019-10-22	274.90	275.35	261.01	261.26	250.98	5,646,521
2019-10-21	271.93	274.36	269.50	274.30	263.51	3,101,525
2019-10-18	275.24	276.68	269.90	270.63	259.98	4,053,460
2019-10-17	279.35	280.44	275.93	276.51	265.63	2,441,017
2019-10-16	277.10	279.03	274.80	278.27	267.32	2,730,428
2019-10-15	277.21	279.96	275.96	278.56	267.60	3,007,130
2019-10-14	277.56	278.56	275.56	276.38	265.51	2,046,273
2019-10-11	276.20	280.00	275.12	275.91	265.06	3,507,559
2019-10-10	271.56	274.71	271.26	273.83	263.06	2,227,859
2019-10-09	269.96	273.14	269.50	272.24	261.53	2,178,369
2019-10-08	269.82	271.08	266.59	267.07	256.56	2,828,627
2019-10-07	271.31	273.50	270.41	272.19	261.17	2,873,784
2019-10-04	269.51	274.48	269.16	274.06	262.96	2,689,619
2019-10-03	264.25	268.54	260.41	268.29	257.42	3,975,714
2019-10-02	268.16	268.94	262.52	264.48	253.77	4,639,092
2019-10-01	271.49	273.65	270.04	270.94	259.97	3,071,049
2019-09-30	270.99	272.07	269.32	271.57	260.57	3,262,064
2019-09-27	275.39	275.63	267.69	269.13	258.23	3,238,079
2019-09-26	273.23	275.44	272.63	273.89	262.80	2,934,854
2019-09-25	270.25	272.99	266.61	272.75	261.70	4,102,721
2019-09-24	275.63	277.44	269.06	271.12	260.14	4,124,310
2019-09-23	270.30	273.74	270.00	273.15	262.09	3,107,386
2019-09-20	277.79	278.59	270.91	271.17	260.19	5,578,997
2019-09-19	275.96	278.15	274.85	275.91	264.73	2,625,815
2019-09-18	276.77	276.85	270.44	275.10	263.96	2,983,842
2019-09-17	274.55	278.63	273.95	276.25	265.06	2,951,770
2019-09-16	273.47	275.76	272.71	274.08	262.98	2,755,136
2019-09-13	277.99	278.15	273.04	276.32	265.13	4,631,135
2019-09-12	273.39	278.77	273.19	276.40	265.20	5,497,941
2019-09-11	274.92	276.00	269.20	269.95	259.02	6,342,251
2019-09-10	281.34	281.50	270.34	272.33	261.30	8,683,760
2019-09-09	293.49	293.69	280.10	283.36	271.88	4,795,917
2019-09-06	291.94	293.07	290.05	291.38	279.58	2,783,349
2019-09-05	290.29	293.46	289.60	292.08	280.25	3,808,790
2019-09-04	282.77	286.21	282.15	286.10	274.51	2,631,560
2019-09-03	279.99	282.84	278.50	280.11	268.76	2,351,054
2019-08-30	282.59	282.96	278.73	281.37	269.97	2,601,312
2019-08-29	281.00	281.98	278.88	281.38	269.98	2,297,871
2019-08-28	275.23	278.65	273.37	278.24	266.97	2,306,981
2019-08-27	276.74	279.09	274.91	276.64	265.44	2,170,169
2019-08-26	274.88	276.43	272.98	276.43	265.23	2,185,018
2019-08-23	280.00	282.09	270.21	271.89	260.88	4,417,798
2019-08-22	282.11	282.89	276.76	280.77	269.40	2,975,974

← NewerPage 30 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.