Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	142.07	142.10	138.44	138.57	131.46	5,541,218
2017-09-22	141.50	142.40	141.50	141.89	134.61	1,860,351
2017-09-21	141.69	142.18	141.19	141.72	134.45	2,835,347
2017-09-20	142.25	143.07	141.42	142.24	134.95	2,749,706
2017-09-19	141.93	143.59	141.87	142.49	135.18	4,179,040
2017-09-18	141.66	141.69	140.51	141.40	134.15	2,843,463
2017-09-15	142.32	142.69	139.81	141.58	134.32	6,152,491
2017-09-14	139.50	141.80	139.37	141.47	134.22	4,179,357
2017-09-13	142.02	142.13	139.54	140.10	132.92	3,613,812
2017-09-12	142.66	143.52	141.81	142.42	135.12	3,774,971
2017-09-11	139.36	141.99	139.18	141.99	134.71	5,457,576
2017-09-08	136.22	137.74	136.06	137.22	130.18	4,452,115
2017-09-07	136.08	138.64	135.65	136.53	129.53	7,268,966
2017-09-06	132.99	133.66	132.59	132.89	126.08	3,652,076
2017-09-05	132.84	132.93	131.68	132.66	125.86	2,763,402
2017-09-01	133.84	133.90	133.14	133.24	126.41	2,447,352
2017-08-31	134.20	134.50	133.28	133.30	126.46	4,374,730
2017-08-30	133.93	134.24	133.48	133.80	126.94	3,225,061
2017-08-29	133.10	134.21	132.74	133.84	126.98	2,122,335
2017-08-28	133.15	134.00	132.71	133.85	126.99	2,154,721
2017-08-25	133.30	133.60	132.56	132.75	125.94	2,215,524
2017-08-24	133.23	133.46	131.98	132.96	126.14	2,046,557
2017-08-23	133.18	133.48	132.67	133.07	126.25	2,006,390
2017-08-22	132.51	134.24	132.28	133.80	126.94	2,180,062
2017-08-21	131.35	132.09	131.13	131.94	125.17	1,807,551
2017-08-18	130.56	131.97	130.36	131.14	124.41	3,167,271
2017-08-17	132.16	132.50	130.82	130.88	124.17	2,672,966
2017-08-16	132.17	132.63	131.81	132.37	125.58	2,000,733
2017-08-15	131.42	131.99	130.95	131.58	124.83	2,155,613
2017-08-14	129.23	131.29	129.00	131.09	124.37	2,793,352
2017-08-11	128.16	129.42	127.86	128.55	121.96	2,484,529
2017-08-10	129.17	129.41	127.59	127.67	121.12	2,590,439
2017-08-09	129.09	130.03	128.77	129.72	123.07	1,789,884
2017-08-08	130.13	130.31	129.30	129.84	123.18	2,062,843
2017-08-07	129.99	130.50	129.55	130.38	123.69	1,585,964
2017-08-04	130.22	130.25	129.44	129.82	123.16	2,208,103
2017-08-03	130.40	130.57	129.24	129.89	123.23	2,568,052
2017-08-02	129.74	130.61	129.18	130.61	123.91	3,578,631
2017-08-01	128.66	129.98	128.50	129.49	122.85	4,010,522
2017-07-31	128.00	128.45	127.40	127.80	121.25	3,347,529
2017-07-28	128.96	129.99	127.31	127.91	121.35	5,257,924
2017-07-27	132.00	132.20	126.55	128.93	122.32	4,914,542
2017-07-26	129.92	131.18	129.76	130.99	124.27	3,547,811
2017-07-25	130.00	130.18	129.22	129.98	123.31	2,476,008
2017-07-24	129.39	129.90	128.60	129.52	122.88	3,065,440
2017-07-21	128.53	130.20	128.32	129.27	122.64	4,375,492
2017-07-20	128.40	128.84	127.94	128.47	121.88	2,350,324
2017-07-19	127.73	128.27	127.56	128.04	121.47	2,550,405
2017-07-18	127.11	128.16	127.00	127.73	121.18	3,732,840
2017-07-17	127.26	127.58	126.54	127.43	120.90	2,291,720
2017-07-14	125.56	127.53	125.56	127.01	120.50	2,690,807
2017-07-13	125.62	126.40	125.37	125.47	119.04	3,330,947
2017-07-12	125.00	125.75	124.60	125.28	118.86	2,770,351
2017-07-11	122.81	124.71	122.50	124.23	117.86	3,885,719
2017-07-10	122.16	123.19	121.82	122.73	116.44	2,886,891
2017-07-07	121.39	122.72	121.07	122.20	115.93	2,119,025
2017-07-06	121.34	121.68	120.65	120.80	114.61	2,702,571
2017-07-05	121.14	122.16	121.12	121.98	115.72	3,856,490
2017-07-03	122.25	122.31	120.72	120.78	114.38	2,314,224
2017-06-30	121.78	122.42	121.21	121.45	115.01	3,574,016

← NewerPage 39 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.