Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MA stock page

Mastercard Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2018-09-06211.44213.27210.47212.77203.033,032,908
2018-09-05215.76215.77210.31211.16201.503,869,543
2018-09-04215.68217.35214.68216.82206.903,776,927
2018-08-31213.58215.80213.50215.56205.703,020,000
2018-08-30214.25215.28212.83213.80204.023,083,012
2018-08-29212.50215.86212.45214.57204.753,172,141
2018-08-28211.70213.03210.94212.63202.902,240,217
2018-08-27210.18211.75210.18211.53201.852,550,181
2018-08-24206.00209.50205.57209.40199.822,722,618
2018-08-23204.49205.96204.18205.22195.832,247,579
2018-08-22202.50205.22202.25204.31194.961,905,302
2018-08-21205.00205.93202.63203.09193.801,979,646
2018-08-20203.47204.98202.36204.75195.382,469,307
2018-08-17203.86204.60202.01203.21193.912,308,887
2018-08-16201.94204.23200.82203.60194.282,894,010
2018-08-15202.65203.05199.50200.24191.082,955,677
2018-08-14202.81204.05201.39203.88194.552,076,568
2018-08-13202.65204.34201.89202.31193.052,014,044
2018-08-10202.97203.91202.16202.65193.382,567,077
2018-08-09203.19204.66202.65203.60194.282,445,212
2018-08-08202.42203.58202.08202.86193.582,697,921
2018-08-07202.50203.15201.96202.62193.352,422,304
2018-08-06201.00202.46200.51201.54192.323,061,351
2018-08-03202.01202.43198.28201.20191.992,722,768
2018-08-02199.09202.19197.87202.01192.773,615,006
2018-08-01199.27201.36198.35201.20191.994,614,189
2018-07-31199.02200.62196.23198.00188.944,416,599
2018-07-30202.95203.33196.20197.87188.825,939,269
2018-07-27211.69211.75201.22202.94193.654,913,918
2018-07-26210.15211.80204.56207.37197.887,279,878
2018-07-25210.00214.28209.65214.16204.364,997,674
2018-07-24208.74210.40208.31209.58199.993,509,118
2018-07-23206.70207.96205.65207.84198.332,717,851
2018-07-20206.19207.35206.18206.71197.252,802,493
2018-07-19208.36208.71205.76206.06196.632,264,582
2018-07-18206.65208.38205.38208.36198.833,595,403
2018-07-17203.00206.70201.63206.37196.932,918,958
2018-07-16205.62206.00203.76204.08194.742,955,000
2018-07-13207.10207.53203.44205.91196.492,590,884
2018-07-12205.00209.19204.75207.78198.273,970,755
2018-07-11200.47204.15200.25203.84194.512,827,923
2018-07-10201.34202.75200.12201.52192.302,265,050
2018-07-09200.80201.59199.25200.93191.742,377,291
2018-07-06198.11200.26197.48199.52190.392,050,441
2018-07-05198.00198.96197.15198.87189.533,101,894
2018-07-03198.33198.58196.14196.29187.071,567,376
2018-07-02195.74197.97194.75197.67188.393,018,389
2018-06-29198.20198.31196.18196.52187.293,007,119
2018-06-28193.46197.75193.21197.10187.842,621,260
2018-06-27197.46198.20193.16193.18184.113,233,318
2018-06-26196.18198.66195.76196.46187.234,271,256
2018-06-25200.39200.44193.71194.98185.824,780,595
2018-06-22201.57201.87199.61201.48192.023,126,427
2018-06-21202.41203.68199.98200.78191.352,678,180
2018-06-20200.50203.46200.25201.54192.083,898,620
2018-06-19198.46199.93197.27199.69190.312,666,212
2018-06-18197.64201.45197.41201.13191.682,081,250
2018-06-15198.55199.67197.57199.53190.164,162,059
2018-06-14200.67201.39199.05199.31189.952,846,890
2018-06-13200.63201.62199.21199.41190.052,686,503
← NewerPage 35 of 79 · 4,730 trading daysOlder →

Stock splits

DateSplit (new : old)
2014-01-2210:1

Dividends

Ex-dateAmount
2026-10-090.8700 USD
2026-07-090.8700 USD
2026-04-090.8700 USD
2026-01-090.8700 USD
2025-10-090.7600 USD
2025-07-090.7600 USD
2025-04-090.7600 USD
2025-01-100.7600 USD
2024-10-090.6600 USD
2024-07-090.6600 USD
2024-04-080.6600 USD
2024-01-080.6600 USD
2023-10-050.5700 USD
2023-07-060.5700 USD
2023-04-050.5700 USD
2023-01-060.5700 USD
2022-10-060.4900 USD
2022-07-070.4900 USD
2022-04-070.4900 USD
2022-01-060.4900 USD
2021-10-070.4400 USD
2021-07-080.4400 USD
2021-04-080.4400 USD
2021-01-070.4400 USD
2020-10-080.4000 USD
2020-07-080.4000 USD
2020-04-080.4000 USD
2020-01-080.4000 USD
2019-10-080.3300 USD
2019-07-080.3300 USD
2019-04-080.3300 USD
2019-01-080.3300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.