Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	252.66	257.76	252.65	253.43	242.87	6,252,091
2019-05-24	253.14	253.37	250.33	251.48	241.00	2,710,979
2019-05-23	254.75	255.70	248.33	249.73	239.32	5,072,825
2019-05-22	254.75	258.86	254.50	256.90	246.20	2,936,132
2019-05-21	255.00	255.95	253.79	255.36	244.72	2,881,574
2019-05-20	250.49	254.39	249.33	253.49	242.93	2,951,885
2019-05-17	251.11	254.29	250.84	252.55	242.03	3,129,869
2019-05-16	250.44	255.15	250.33	253.42	242.86	4,911,936
2019-05-15	244.33	251.04	244.21	249.15	238.77	4,186,938
2019-05-14	242.12	247.44	241.90	245.94	235.69	3,862,061
2019-05-13	241.51	243.91	240.36	241.38	231.32	4,137,245
2019-05-10	243.87	248.72	241.33	247.43	237.12	2,816,229
2019-05-09	241.89	245.53	239.96	245.31	235.09	3,891,243
2019-05-08	244.54	247.55	243.75	245.33	235.11	3,050,728
2019-05-07	247.27	247.73	242.60	245.06	234.85	4,257,546
2019-05-06	241.49	249.08	240.05	248.64	238.28	3,022,015
2019-05-03	248.61	249.85	247.46	247.95	237.62	3,194,160
2019-05-02	247.56	248.27	244.28	247.19	236.89	4,747,332
2019-05-01	254.90	256.25	248.67	248.75	238.39	5,146,013
2019-04-30	251.09	257.43	250.51	254.24	243.65	7,179,637
2019-04-29	246.88	248.21	245.86	247.13	236.83	3,274,889
2019-04-26	246.05	247.15	243.22	246.68	236.40	3,349,310
2019-04-25	244.70	246.85	244.02	245.61	235.38	3,152,421
2019-04-24	243.63	246.08	242.81	245.29	235.07	3,255,232
2019-04-23	243.90	244.50	242.45	243.49	233.34	3,108,408
2019-04-22	239.80	243.14	239.07	243.05	232.92	2,217,754
2019-04-18	242.53	242.65	240.46	240.89	230.85	3,016,796
2019-04-17	240.67	241.24	238.95	241.00	230.96	2,829,235
2019-04-16	240.00	240.97	238.95	240.09	230.09	2,564,480
2019-04-15	239.52	239.86	237.19	239.15	229.19	3,437,536
2019-04-12	237.03	239.00	236.08	238.83	228.88	3,452,168
2019-04-11	238.00	238.00	235.04	236.04	226.20	1,908,232
2019-04-10	237.00	237.95	236.11	237.06	227.18	1,984,176
2019-04-09	235.29	237.25	235.00	235.91	226.08	2,491,354
2019-04-08	235.72	236.28	233.12	236.27	226.43	2,714,544
2019-04-05	237.21	237.96	236.11	236.63	226.45	2,590,044
2019-04-04	238.70	238.77	233.76	236.06	225.91	3,096,332
2019-04-03	240.28	240.93	237.82	238.93	228.66	2,912,450
2019-04-02	239.23	239.87	238.07	239.26	228.97	3,386,726
2019-04-01	238.30	239.75	236.94	239.05	228.77	3,475,901
2019-03-29	236.49	236.64	233.97	235.45	225.32	3,453,858
2019-03-28	233.42	235.33	232.37	234.86	224.76	2,712,090
2019-03-27	233.92	234.20	229.65	232.52	222.52	2,640,702
2019-03-26	232.96	233.63	231.45	233.29	223.26	3,046,898
2019-03-25	230.39	231.94	228.55	230.42	220.51	3,506,468
2019-03-22	234.84	236.00	230.68	230.76	220.84	3,709,381
2019-03-21	228.20	237.08	228.18	235.87	225.73	4,441,059
2019-03-20	229.73	231.94	227.84	229.89	220.00	3,747,403
2019-03-19	231.54	232.10	230.33	231.01	221.08	3,212,000
2019-03-18	232.29	232.50	229.11	230.39	220.48	2,734,329
2019-03-15	228.82	232.76	228.81	231.17	221.23	3,894,538
2019-03-14	228.70	230.21	227.41	229.51	219.64	2,838,729
2019-03-13	228.37	231.33	227.80	228.50	218.67	2,690,361
2019-03-12	226.59	228.20	226.22	226.94	217.18	2,478,896
2019-03-11	222.94	226.13	222.84	225.64	215.94	2,670,194
2019-03-08	218.38	222.19	215.93	221.87	212.33	2,691,837
2019-03-07	223.62	224.44	220.74	222.41	212.85	3,879,922
2019-03-06	225.85	226.51	223.95	224.47	214.82	2,849,295
2019-03-05	226.23	226.92	225.29	226.22	216.49	2,779,085
2019-03-04	227.31	228.50	223.67	226.29	216.56	2,977,693

← NewerPage 32 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.