Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	199.12	200.15	198.19	200.13	190.73	2,660,497
2018-06-11	200.61	201.00	198.26	198.49	189.17	2,616,880
2018-06-08	199.20	200.53	199.00	200.04	190.65	2,296,722
2018-06-07	203.38	204.00	198.30	199.54	190.17	4,084,120
2018-06-06	199.86	203.29	199.77	203.21	193.67	3,233,139
2018-06-05	198.11	199.71	197.83	199.36	190.00	2,655,453
2018-06-04	195.94	198.11	195.23	197.73	188.44	3,917,154
2018-06-01	192.03	195.37	191.90	195.37	186.20	4,194,886
2018-05-31	191.89	192.44	189.82	190.12	181.19	4,641,376
2018-05-30	190.43	191.93	189.90	191.76	182.75	2,764,225
2018-05-29	190.25	190.49	186.60	189.53	180.63	4,544,996
2018-05-25	191.75	191.89	189.72	191.17	182.19	2,459,577
2018-05-24	192.91	193.40	190.00	191.91	182.90	2,912,888
2018-05-23	190.74	193.00	190.30	192.99	183.93	2,529,942
2018-05-22	191.18	192.64	190.84	191.62	182.62	2,620,180
2018-05-21	191.50	192.83	190.01	191.20	182.22	2,632,599
2018-05-18	191.62	192.09	190.39	190.40	181.46	4,208,500
2018-05-17	192.05	192.44	190.59	191.20	182.22	2,378,266
2018-05-16	192.69	192.91	191.44	192.38	183.35	2,109,329
2018-05-15	191.01	192.20	190.15	192.00	182.98	2,747,497
2018-05-14	193.50	194.72	191.59	192.12	183.10	2,877,238
2018-05-11	193.00	194.09	192.04	193.35	184.27	3,301,734
2018-05-10	191.04	193.72	190.94	193.05	183.98	2,821,213
2018-05-09	190.51	191.68	189.00	190.63	181.68	2,933,853
2018-05-08	188.89	190.66	188.02	190.53	181.58	3,396,449
2018-05-07	188.30	189.52	187.63	189.10	180.22	4,077,299
2018-05-04	185.79	188.79	185.11	188.17	179.33	3,593,638
2018-05-03	184.60	187.89	183.94	186.48	177.72	5,785,667
2018-05-02	186.20	188.25	183.12	185.82	177.09	10,133,050
2018-05-01	178.27	180.36	176.91	180.25	171.79	4,828,329
2018-04-30	177.49	180.00	177.10	178.27	169.90	4,323,904
2018-04-27	178.54	179.00	175.18	175.94	167.68	3,781,015
2018-04-26	174.52	179.63	174.22	178.16	169.79	4,784,371
2018-04-25	173.37	173.87	170.65	172.47	164.37	3,396,159
2018-04-24	176.68	177.55	171.19	173.24	165.10	5,369,033
2018-04-23	178.16	178.35	174.70	175.43	167.19	4,354,972
2018-04-20	178.53	179.49	176.50	177.08	168.76	4,232,997
2018-04-19	179.08	179.57	178.26	179.01	170.60	3,560,370
2018-04-18	178.50	179.80	177.07	179.46	171.03	3,150,576
2018-04-17	175.77	179.19	174.67	178.34	169.97	4,210,184
2018-04-16	175.62	176.10	172.97	173.87	165.71	4,668,552
2018-04-13	176.00	176.10	172.70	174.27	166.09	3,059,947
2018-04-12	173.33	176.48	173.16	174.80	166.59	3,065,620
2018-04-11	173.70	175.60	172.12	172.36	164.27	2,783,033
2018-04-10	173.14	175.45	172.02	174.72	166.52	3,461,490
2018-04-09	171.27	174.09	170.14	170.34	162.34	3,910,687
2018-04-06	173.37	175.15	168.96	169.70	161.73	5,005,487
2018-04-05	175.13	177.44	174.54	175.80	167.31	3,434,123
2018-04-04	169.18	174.01	167.94	173.69	165.30	4,628,330
2018-04-03	172.36	172.89	169.81	172.47	164.14	3,612,644
2018-04-02	174.64	175.77	169.04	171.60	163.31	4,222,361
2018-03-29	171.72	176.66	170.82	175.16	166.70	3,719,229
2018-03-28	172.25	172.93	168.55	170.35	162.12	5,166,602
2018-03-27	178.36	178.50	170.97	172.52	164.18	5,069,105
2018-03-26	175.33	177.47	173.06	177.17	168.61	5,470,147
2018-03-23	176.18	177.79	171.66	171.83	163.53	4,324,061
2018-03-22	179.20	180.26	175.11	175.52	167.04	4,387,283
2018-03-21	182.96	183.50	180.74	180.75	172.02	3,238,416
2018-03-20	181.31	183.25	181.22	182.51	173.69	2,859,315
2018-03-19	181.79	182.30	179.11	180.58	171.86	3,770,039

← NewerPage 36 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.