Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	124.61	124.68	121.20	121.51	115.07	4,147,360
2017-06-28	123.19	124.87	122.57	124.81	118.19	2,574,869
2017-06-27	123.49	123.51	122.74	122.74	116.23	2,516,446
2017-06-26	124.17	124.58	123.19	123.52	116.97	2,377,237
2017-06-23	123.68	125.00	123.12	124.01	117.44	3,381,548
2017-06-22	122.87	123.52	122.29	123.30	116.76	2,160,617
2017-06-21	123.54	123.54	122.44	123.10	116.57	2,384,118
2017-06-20	122.89	123.77	122.67	122.93	116.41	3,015,269
2017-06-19	122.63	123.12	122.26	123.09	116.56	2,547,054
2017-06-16	121.49	122.20	120.72	121.96	115.49	3,804,863
2017-06-15	121.07	121.63	119.89	121.42	114.98	3,492,638
2017-06-14	122.85	123.16	121.76	122.50	116.01	2,939,955
2017-06-13	121.24	122.71	121.09	122.32	115.84	3,938,304
2017-06-12	121.98	122.09	120.20	120.76	114.36	6,574,157
2017-06-09	124.92	124.94	121.71	123.04	116.52	3,557,223
2017-06-08	125.00	125.40	124.06	124.76	118.15	3,332,354
2017-06-07	125.48	125.88	124.77	125.19	118.55	3,219,663
2017-06-06	125.54	125.94	124.98	125.24	118.60	2,712,127
2017-06-05	125.54	126.19	125.25	125.90	119.23	4,617,552
2017-06-02	123.39	125.30	123.35	125.20	118.56	3,731,869
2017-06-01	122.80	123.40	122.11	123.40	116.86	3,279,661
2017-05-31	121.90	122.98	121.15	122.88	116.37	4,708,509
2017-05-30	121.29	121.79	121.03	121.65	115.20	3,405,548
2017-05-26	121.91	122.08	121.32	121.63	115.18	2,142,128
2017-05-25	121.02	122.48	120.95	121.92	115.46	4,689,308
2017-05-24	119.60	120.72	119.53	120.70	114.30	2,509,475
2017-05-23	119.04	119.93	118.97	119.60	113.26	2,857,163
2017-05-22	117.80	119.10	117.58	119.00	112.69	2,578,248
2017-05-19	116.92	117.89	116.51	117.58	111.35	4,360,560
2017-05-18	115.93	116.65	115.55	116.24	110.08	5,088,427
2017-05-17	117.29	117.91	116.65	116.80	110.61	4,194,963
2017-05-16	118.26	118.57	117.70	118.49	112.21	2,375,650
2017-05-15	117.36	118.56	117.09	118.21	111.94	2,998,171
2017-05-12	116.33	117.22	116.15	117.13	110.92	3,195,199
2017-05-11	116.58	116.88	115.78	116.53	110.35	2,238,951
2017-05-10	116.11	116.77	116.01	116.65	110.47	1,812,510
2017-05-09	116.63	116.91	116.04	116.41	110.24	2,350,659
2017-05-08	117.71	117.71	116.39	116.61	110.43	2,562,683
2017-05-05	118.27	118.38	117.20	117.50	111.27	2,335,860
2017-05-04	117.55	118.08	116.90	117.92	111.67	2,560,432
2017-05-03	118.17	118.53	116.55	117.33	111.11	3,640,871
2017-05-02	117.83	119.71	117.65	118.12	111.86	6,802,625
2017-05-01	116.54	117.29	116.22	116.37	110.20	3,556,561
2017-04-28	116.79	117.37	116.07	116.32	110.15	3,536,037
2017-04-27	116.51	117.31	116.12	117.10	110.89	3,350,831
2017-04-26	116.05	116.56	115.95	116.17	110.01	2,202,711
2017-04-25	116.35	116.48	115.89	116.13	109.97	2,873,668
2017-04-24	115.80	115.99	115.00	115.70	109.57	3,207,965
2017-04-21	114.80	115.61	114.01	114.27	108.21	4,067,373
2017-04-20	112.90	114.90	112.67	114.59	108.52	3,459,589
2017-04-19	112.49	113.16	112.11	112.29	106.34	2,242,436
2017-04-18	112.49	113.17	112.10	112.52	106.56	2,140,956
2017-04-17	111.77	112.74	111.53	112.67	106.70	1,731,576
2017-04-13	111.23	112.19	111.01	111.22	105.32	2,690,385
2017-04-12	111.65	112.30	111.35	111.47	105.56	2,651,155
2017-04-11	111.90	112.57	111.47	112.11	106.17	2,045,754
2017-04-10	112.29	113.07	112.29	112.32	106.37	1,862,798
2017-04-07	112.18	112.75	111.84	112.24	106.29	1,995,092
2017-04-06	112.34	112.61	111.71	112.43	106.47	2,238,810
2017-04-05	112.25	113.18	111.90	112.07	106.13	2,486,551

← NewerPage 40 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.