Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	112.23	112.85	111.90	112.09	105.94	2,169,685
2017-04-03	112.70	112.97	111.36	112.24	106.08	3,170,111
2017-03-31	112.62	113.18	112.44	112.47	106.30	2,507,661
2017-03-30	112.00	112.70	111.57	112.67	106.49	2,030,164
2017-03-29	112.03	112.33	111.52	112.06	105.91	1,783,848
2017-03-28	111.81	112.75	111.47	112.47	106.30	2,986,135
2017-03-27	110.70	112.30	110.33	111.94	105.80	2,724,198
2017-03-24	111.97	112.47	111.67	111.98	105.84	3,221,927
2017-03-23	111.31	112.45	111.27	111.60	105.48	3,107,013
2017-03-22	110.99	111.91	110.79	111.45	105.33	2,576,236
2017-03-21	112.41	112.77	110.43	110.71	104.64	3,733,999
2017-03-20	112.82	112.99	111.85	112.41	106.24	2,435,412
2017-03-17	112.85	113.50	112.76	112.83	106.64	4,119,234
2017-03-16	112.11	112.97	111.58	112.67	106.49	2,746,446
2017-03-15	111.06	112.42	110.49	112.02	105.87	3,305,515
2017-03-14	111.33	111.47	110.13	110.49	104.43	2,891,418
2017-03-13	111.29	111.80	111.13	111.53	105.41	3,122,974
2017-03-10	111.45	111.55	110.61	111.21	105.11	2,735,371
2017-03-09	111.08	111.37	110.65	110.79	104.71	3,195,407
2017-03-08	111.29	111.45	110.79	110.98	104.89	2,355,432
2017-03-07	111.37	111.70	110.74	110.96	104.87	2,474,250
2017-03-06	111.14	111.79	111.01	111.36	105.25	2,175,811
2017-03-03	111.29	111.84	110.96	111.74	105.61	2,938,318
2017-03-02	112.20	112.29	111.30	111.33	105.22	2,691,280
2017-03-01	111.42	112.92	110.78	112.31	106.15	3,218,687
2017-02-28	110.50	110.87	109.99	110.46	104.40	3,367,191
2017-02-27	110.40	110.99	109.76	110.57	104.50	2,361,708
2017-02-24	110.54	111.00	110.20	111.00	104.91	2,471,728
2017-02-23	109.83	110.75	109.60	110.74	104.66	4,162,766
2017-02-22	109.80	110.41	109.16	109.44	103.44	3,049,304
2017-02-21	109.45	110.24	109.34	110.16	104.12	3,117,248
2017-02-17	109.24	110.00	108.98	109.42	103.42	2,851,173
2017-02-16	109.75	110.20	108.89	109.30	103.30	2,147,154
2017-02-15	109.00	110.06	108.77	109.66	103.64	2,920,281
2017-02-14	108.01	109.21	107.76	108.88	102.91	2,336,826
2017-02-13	107.70	108.33	107.54	108.28	102.34	2,337,277
2017-02-10	107.55	107.64	107.20	107.27	101.38	2,078,832
2017-02-09	106.73	107.54	106.50	107.30	101.41	2,679,439
2017-02-08	106.55	106.90	105.80	106.72	100.86	2,993,641
2017-02-07	107.00	107.15	106.04	106.60	100.75	3,204,834
2017-02-06	106.58	106.62	105.69	106.59	100.74	3,445,069
2017-02-03	106.31	107.54	105.60	106.58	100.73	7,132,581
2017-02-02	104.92	105.49	104.61	105.14	99.371	4,112,044
2017-02-01	106.63	106.75	104.01	105.00	99.239	6,149,776
2017-01-31	105.97	107.10	105.50	106.33	100.50	6,470,230
2017-01-30	109.37	109.56	108.10	109.30	103.30	4,304,352
2017-01-27	109.57	109.84	108.92	109.84	103.81	2,591,592
2017-01-26	109.97	110.32	109.00	109.38	103.38	2,568,700
2017-01-25	110.66	111.07	109.40	110.19	104.14	3,848,339
2017-01-24	109.81	110.13	109.18	109.92	103.89	2,899,629
2017-01-23	109.66	109.98	109.13	109.63	103.61	3,678,204
2017-01-20	109.24	110.00	108.91	109.96	103.93	4,173,340
2017-01-19	108.84	109.37	108.33	108.53	102.58	1,885,957
2017-01-18	108.71	109.22	107.91	108.66	102.70	2,652,563
2017-01-17	108.23	108.86	107.61	108.40	102.45	2,898,194
2017-01-13	108.63	109.40	108.53	108.70	102.74	4,661,858
2017-01-12	107.67	108.86	107.31	108.71	102.75	3,289,112
2017-01-11	107.04	107.85	106.83	107.81	101.89	2,499,275
2017-01-10	107.55	108.57	106.92	107.32	101.43	3,162,227
2017-01-09	107.76	108.15	107.31	107.55	101.65	2,500,662

← NewerPage 41 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.