Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	152.96	153.16	151.43	151.68	144.12	2,712,715
2017-12-18	154.14	154.65	153.06	153.12	145.49	3,531,525
2017-12-15	152.65	153.62	150.86	153.40	145.76	5,067,327
2017-12-14	151.92	153.55	151.78	151.93	144.36	3,016,709
2017-12-13	152.50	153.44	151.66	151.69	144.13	3,618,746
2017-12-12	150.83	153.73	150.61	152.50	144.90	3,360,260
2017-12-11	150.22	151.25	150.10	150.88	143.36	3,394,826
2017-12-08	150.42	150.44	149.17	149.89	142.42	2,521,530
2017-12-07	147.51	150.41	147.51	149.45	142.01	3,417,928
2017-12-06	145.07	148.07	144.62	147.42	140.08	3,751,988
2017-12-05	143.70	146.32	140.61	145.13	137.90	6,807,147
2017-12-04	149.92	150.59	143.38	143.43	136.29	7,490,097
2017-12-01	150.40	150.99	147.35	149.69	142.23	3,932,964
2017-11-30	149.32	151.17	148.21	150.47	142.97	6,943,713
2017-11-29	154.35	154.47	145.28	148.35	140.96	7,216,992
2017-11-28	153.51	154.65	153.36	154.19	146.51	3,874,506
2017-11-27	153.07	153.94	152.72	152.97	145.35	3,260,192
2017-11-24	151.40	153.00	151.20	152.74	145.13	1,577,489
2017-11-22	152.41	152.55	150.95	151.25	143.72	2,658,577
2017-11-21	149.97	152.63	149.93	152.51	144.91	3,998,960
2017-11-20	149.36	150.29	149.23	149.56	142.11	2,048,695
2017-11-17	149.33	149.52	148.28	149.02	141.60	3,186,417
2017-11-16	149.00	150.54	148.60	150.33	142.84	2,715,352
2017-11-15	149.37	149.51	148.10	148.33	140.94	3,058,093
2017-11-14	149.28	150.49	149.05	149.95	142.48	3,062,900
2017-11-13	148.76	150.20	148.74	149.69	142.23	1,750,469
2017-11-10	149.00	149.76	148.71	149.54	142.09	1,795,938
2017-11-09	149.27	149.87	147.59	149.29	141.85	2,716,816
2017-11-08	149.47	150.24	148.20	149.97	142.50	3,786,823
2017-11-07	150.31	150.48	148.92	149.97	142.50	2,683,446
2017-11-06	149.21	150.46	148.96	150.09	142.61	3,142,946
2017-11-03	148.41	149.36	147.71	149.29	141.85	2,338,707
2017-11-02	148.33	149.21	147.47	148.25	140.87	3,883,582
2017-11-01	149.95	151.49	148.78	148.89	141.47	4,531,690
2017-10-31	150.63	152.00	146.15	148.77	141.36	7,613,691
2017-10-30	151.30	151.48	148.58	148.95	141.53	6,555,734
2017-10-27	146.83	148.52	146.06	148.52	141.12	3,491,886
2017-10-26	147.00	147.37	146.35	146.59	139.29	2,574,878
2017-10-25	146.50	146.98	145.21	146.24	138.96	3,439,657
2017-10-24	146.19	146.49	145.35	145.80	138.54	2,918,359
2017-10-23	146.00	146.50	145.30	145.56	138.31	2,514,509
2017-10-20	145.63	145.73	144.57	145.38	138.14	3,547,286
2017-10-19	145.39	146.12	144.66	144.98	137.76	4,169,928
2017-10-18	145.83	146.77	145.60	146.19	138.91	2,526,345
2017-10-17	146.33	146.46	145.53	145.93	138.66	3,002,445
2017-10-16	148.04	148.04	145.16	146.22	138.94	2,590,059
2017-10-13	147.51	148.45	147.29	147.34	140.00	2,337,347
2017-10-12	146.83	148.16	146.44	146.74	139.43	3,226,234
2017-10-11	145.60	147.12	145.60	146.85	139.54	3,341,856
2017-10-10	144.78	146.37	144.78	145.65	138.40	2,593,440
2017-10-09	143.48	145.18	142.90	144.55	137.35	2,557,710
2017-10-06	143.50	143.78	142.77	143.52	136.37	3,067,386
2017-10-05	142.56	143.78	142.43	143.75	136.59	2,723,016
2017-10-04	142.73	143.00	141.32	142.09	134.80	3,245,735
2017-10-03	141.99	143.18	141.70	143.02	135.69	2,514,544
2017-10-02	141.90	142.93	141.47	141.82	134.55	2,300,684
2017-09-29	140.83	141.74	140.42	141.20	133.96	2,603,199
2017-09-28	139.44	140.21	138.84	140.20	133.01	2,731,952
2017-09-27	138.80	140.18	138.55	139.67	132.51	3,716,836
2017-09-26	139.02	139.38	137.75	138.37	131.27	3,162,640

← NewerPage 38 of 79 · 4,731 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.