Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	226.88	228.15	225.36	227.25	217.48	3,001,730
2019-02-28	224.09	225.60	223.66	224.77	215.10	3,240,405
2019-02-27	223.04	224.61	221.74	224.57	214.91	2,119,937
2019-02-26	222.16	225.18	222.05	224.00	214.37	2,852,267
2019-02-25	225.00	225.40	223.00	223.32	213.72	3,359,156
2019-02-22	220.00	223.63	219.70	223.32	213.72	3,295,639
2019-02-21	220.21	221.03	218.62	219.31	209.88	3,528,836
2019-02-20	221.22	221.83	219.40	221.11	211.60	3,103,564
2019-02-19	221.43	221.96	220.36	220.59	211.10	2,836,861
2019-02-15	222.19	222.35	220.48	222.11	212.56	2,758,470
2019-02-14	219.51	220.98	218.62	219.81	210.36	2,875,629
2019-02-13	219.79	221.28	219.44	220.54	211.06	2,996,829
2019-02-12	218.56	219.49	217.64	218.91	209.50	3,411,398
2019-02-11	216.99	218.65	216.34	217.10	207.76	2,974,373
2019-02-08	212.00	216.63	212.00	216.58	207.27	3,248,411
2019-02-07	213.46	214.45	211.60	213.97	204.77	2,742,885
2019-02-06	215.25	215.90	213.68	215.30	206.04	2,697,964
2019-02-05	215.00	216.70	214.95	215.86	206.58	3,091,476
2019-02-04	214.35	214.95	213.20	214.91	205.67	4,397,521
2019-02-01	211.99	214.64	211.20	213.77	204.58	6,470,065
2019-01-31	209.80	212.97	208.00	211.13	202.05	11,316,240
2019-01-30	200.42	204.83	199.90	204.02	195.25	4,079,538
2019-01-29	200.19	200.67	197.66	199.24	190.67	3,661,922
2019-01-28	200.74	200.98	198.06	200.16	191.55	3,277,232
2019-01-25	202.19	203.89	200.99	202.94	194.21	4,687,308
2019-01-24	198.42	200.20	197.93	199.79	191.20	2,792,247
2019-01-23	201.05	201.06	196.60	198.35	189.82	3,086,372
2019-01-22	199.79	201.00	197.65	199.46	190.88	4,457,655
2019-01-18	201.18	202.53	200.02	202.00	193.31	4,866,871
2019-01-17	197.45	200.40	197.10	199.31	190.74	2,764,372
2019-01-16	197.51	198.41	196.50	197.77	189.27	3,546,393
2019-01-15	195.22	197.35	193.10	196.52	188.07	3,783,022
2019-01-14	194.38	197.00	194.00	195.43	187.03	3,336,661
2019-01-11	196.07	196.70	194.71	195.90	187.48	2,500,187
2019-01-10	193.03	197.24	191.32	196.95	188.48	3,693,776
2019-01-09	194.30	196.55	193.28	195.77	187.35	5,471,549
2019-01-08	189.90	192.49	188.50	192.28	184.01	5,069,727
2019-01-07	190.63	193.02	189.71	191.22	182.68	4,219,351
2019-01-04	184.85	191.25	184.44	189.76	181.29	4,452,864
2019-01-03	187.50	187.51	180.98	181.18	173.09	5,071,336
2019-01-02	185.83	190.82	185.31	189.74	181.27	4,294,038
2018-12-31	186.92	189.00	186.36	188.65	180.23	3,658,494
2018-12-28	189.71	190.10	184.18	186.16	177.85	4,830,426
2018-12-27	183.98	188.70	180.16	188.69	180.26	4,695,211
2018-12-26	176.00	186.50	176.00	186.43	178.10	5,261,366
2018-12-24	173.15	177.98	171.89	174.65	166.85	4,351,915
2018-12-21	181.20	185.27	175.00	175.19	167.37	8,374,291
2018-12-20	185.60	188.34	180.23	182.71	174.55	6,562,735
2018-12-19	190.93	194.35	184.76	187.12	178.76	6,100,646
2018-12-18	192.06	194.35	190.10	191.61	183.05	4,345,203
2018-12-17	193.50	193.54	188.77	190.45	181.95	5,460,289
2018-12-14	196.60	197.24	193.19	195.33	186.61	3,801,699
2018-12-13	200.80	202.20	195.31	198.96	190.08	5,246,174
2018-12-12	200.46	205.96	200.26	200.29	191.35	5,160,068
2018-12-11	201.08	201.40	196.06	197.74	188.91	3,582,443
2018-12-10	194.65	198.72	193.00	198.06	189.22	4,101,032
2018-12-07	203.78	206.52	194.90	196.50	187.73	4,968,069
2018-12-06	194.80	203.37	194.22	202.99	193.93	6,558,875
2018-12-04	207.39	209.52	199.62	200.49	191.54	6,628,566
2018-12-03	206.01	209.91	205.94	209.86	200.49	6,599,898

← NewerPage 33 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.