Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-16	181.01	183.17	181.01	182.55	173.73	4,604,968
2018-03-15	180.57	182.17	180.02	180.95	172.21	2,258,178
2018-03-14	181.99	182.00	179.62	180.12	171.42	2,820,698
2018-03-13	183.47	183.73	180.15	181.01	172.26	3,286,588
2018-03-12	182.83	183.52	181.70	182.54	173.72	3,588,990
2018-03-09	180.25	183.33	179.97	183.24	174.39	4,168,940
2018-03-08	179.35	179.89	177.56	179.25	170.59	2,235,312
2018-03-07	175.76	179.71	175.55	179.21	170.55	2,766,055
2018-03-06	179.18	180.09	176.95	177.53	168.95	3,820,901
2018-03-05	174.13	179.27	172.91	178.53	169.90	4,826,505
2018-03-02	171.56	175.33	169.27	175.02	166.56	4,190,095
2018-03-01	176.35	177.35	172.15	173.49	165.11	4,658,478
2018-02-28	176.29	178.97	175.75	175.76	167.27	4,145,673
2018-02-27	177.72	179.17	175.93	175.93	167.43	3,815,927
2018-02-26	176.50	178.14	176.06	177.87	169.28	4,088,074
2018-02-23	173.90	175.78	172.49	175.76	167.27	3,093,816
2018-02-22	173.34	173.83	170.80	172.95	164.59	5,605,771
2018-02-21	175.35	176.35	172.28	172.32	163.99	5,999,480
2018-02-20	174.88	176.43	174.04	175.35	166.88	3,750,105
2018-02-16	174.35	176.67	174.14	175.65	167.16	4,213,141
2018-02-15	173.95	174.70	171.36	174.69	166.25	3,915,012
2018-02-14	169.36	172.66	169.00	172.52	164.18	4,203,662
2018-02-13	167.33	170.77	167.01	170.12	161.90	3,471,021
2018-02-12	166.80	168.82	165.58	168.19	160.06	5,227,367
2018-02-09	161.67	166.49	158.57	165.20	157.22	6,302,992
2018-02-08	168.77	169.24	160.46	160.62	152.86	6,557,705
2018-02-07	169.00	172.61	167.45	168.73	160.58	4,364,793
2018-02-06	160.50	169.36	156.80	169.28	161.10	7,259,895
2018-02-05	167.37	171.96	164.01	164.59	156.64	7,195,970
2018-02-02	171.90	177.11	170.42	170.55	162.31	6,556,476
2018-02-01	172.51	176.72	171.00	172.93	164.57	6,848,449
2018-01-31	167.51	169.67	167.02	169.00	160.83	5,815,258
2018-01-30	167.41	168.00	166.30	167.19	159.11	4,227,133
2018-01-29	170.12	170.81	168.29	168.55	160.41	3,082,788
2018-01-26	169.01	170.36	168.79	170.34	162.11	2,191,639
2018-01-25	168.01	168.93	167.13	168.59	160.44	2,088,934
2018-01-24	167.94	168.10	165.95	167.01	158.94	3,912,415
2018-01-23	168.50	168.95	166.65	167.19	159.11	3,035,266
2018-01-22	166.58	168.33	166.29	168.28	160.15	2,275,936
2018-01-19	166.30	166.95	165.16	166.83	158.77	2,947,790
2018-01-18	164.83	165.98	164.11	165.48	157.48	4,150,590
2018-01-17	163.12	164.50	162.88	164.32	156.38	3,135,967
2018-01-16	163.64	163.94	161.31	162.29	154.45	4,673,402
2018-01-12	161.50	162.52	160.25	162.33	154.49	3,041,005
2018-01-11	160.10	161.13	159.44	160.92	153.15	2,803,968
2018-01-10	159.23	159.97	157.57	159.86	152.14	2,416,852
2018-01-09	159.65	160.11	158.54	159.50	151.79	2,573,864
2018-01-08	158.58	160.48	158.08	159.27	151.57	3,143,063
2018-01-05	156.20	159.04	156.19	159.04	151.12	2,747,716
2018-01-04	154.54	157.40	154.32	155.81	148.05	3,247,237
2018-01-03	152.29	153.98	152.16	153.82	146.16	3,732,423
2018-01-02	152.01	153.41	151.12	151.91	144.34	3,168,914
2017-12-29	152.21	152.90	151.36	151.36	143.82	2,258,823
2017-12-28	151.86	152.62	151.20	151.77	144.21	1,570,632
2017-12-27	151.56	151.78	151.10	151.40	143.86	1,730,213
2017-12-26	150.58	151.34	149.89	151.28	143.74	1,201,455
2017-12-22	150.94	151.52	150.31	150.85	143.34	1,892,261
2017-12-21	151.45	152.23	150.43	150.53	143.03	2,789,037
2017-12-20	152.51	152.73	151.04	151.45	143.91	1,992,474
2017-12-19	152.96	153.16	151.43	151.68	144.12	2,712,715

← NewerPage 37 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.