Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	107.32	108.11	106.87	107.76	101.85	3,044,955
2017-01-05	107.05	108.15	106.46	106.99	101.12	3,262,213
2017-01-04	105.34	106.75	104.86	106.39	100.34	3,299,023
2017-01-03	104.41	105.94	104.11	105.39	99.401	4,711,319
2016-12-30	103.86	104.06	102.98	103.25	97.383	3,834,723
2016-12-29	103.81	104.37	103.44	103.77	97.873	2,858,590
2016-12-28	104.70	104.78	103.54	103.68	97.789	2,552,285
2016-12-27	104.90	105.64	104.70	104.80	98.845	2,160,732
2016-12-23	104.30	105.16	104.01	104.71	98.760	1,610,663
2016-12-22	104.43	104.76	103.16	104.31	98.383	2,464,555
2016-12-21	104.48	104.97	103.90	104.17	98.251	1,952,688
2016-12-20	104.05	104.56	103.15	104.54	98.600	2,354,402
2016-12-19	103.70	104.20	103.45	103.54	97.657	2,980,942
2016-12-16	104.82	104.82	103.05	103.43	97.553	4,659,700
2016-12-15	104.43	105.71	104.00	104.35	98.420	3,774,508
2016-12-14	102.91	104.84	102.91	103.28	97.411	3,515,753
2016-12-13	103.57	104.60	102.94	103.32	97.449	4,297,700
2016-12-12	104.34	104.40	103.16	103.28	97.411	3,827,659
2016-12-09	104.81	105.10	104.00	104.41	98.477	2,541,027
2016-12-08	105.18	105.49	103.86	104.82	98.864	3,024,709
2016-12-07	103.02	105.57	102.62	105.25	99.269	5,423,503
2016-12-06	103.82	103.98	101.80	102.00	96.204	4,975,235
2016-12-05	101.87	103.67	101.80	103.55	97.666	5,428,094
2016-12-02	100.25	101.14	99.820	101.10	95.355	3,981,126
2016-12-01	102.33	102.58	99.510	100.18	94.487	5,452,096
2016-11-30	103.54	104.28	101.38	102.20	96.393	6,889,198
2016-11-29	103.68	104.37	103.34	103.82	97.921	3,356,613
2016-11-28	105.42	105.42	103.05	103.36	97.487	5,401,709
2016-11-25	104.62	105.73	104.53	105.73	99.722	1,566,890
2016-11-23	105.60	105.91	104.29	104.56	98.619	4,955,392
2016-11-22	106.00	106.13	104.74	105.93	99.911	4,570,145
2016-11-21	104.78	106.00	104.69	105.94	99.920	2,650,805
2016-11-18	104.65	105.10	104.31	104.78	98.826	3,274,975
2016-11-17	104.40	105.25	103.74	104.45	98.515	3,096,822
2016-11-16	102.43	104.00	102.43	104.00	98.090	4,567,900
2016-11-15	101.38	102.99	101.38	102.48	96.657	4,633,090
2016-11-14	105.02	105.10	100.36	101.14	95.393	7,106,775
2016-11-11	103.86	105.06	103.66	104.62	98.675	3,300,333
2016-11-10	106.66	107.14	102.45	104.50	98.562	6,584,263
2016-11-09	104.91	106.45	103.86	106.19	100.16	4,774,953
2016-11-08	105.74	106.47	105.53	105.70	99.694	2,864,292
2016-11-07	104.58	106.03	104.53	105.96	99.939	3,067,483
2016-11-04	103.90	104.43	103.03	103.03	97.176	3,067,158
2016-11-03	103.52	104.46	103.51	103.78	97.883	3,127,329
2016-11-02	104.28	105.00	104.00	104.00	98.090	3,527,547
2016-11-01	107.00	107.12	104.79	104.96	98.996	7,076,472
2016-10-31	107.40	108.93	106.47	107.02	100.94	5,819,961
2016-10-28	105.05	107.83	104.61	106.90	100.83	9,282,807
2016-10-27	103.19	104.30	103.19	103.60	97.713	5,096,126
2016-10-26	102.56	103.46	102.53	103.22	97.355	3,355,991
2016-10-25	103.09	103.24	102.29	102.88	97.034	4,869,340
2016-10-24	103.15	103.92	102.96	103.19	97.326	2,565,640
2016-10-21	102.13	103.00	101.96	102.85	97.006	3,018,831
2016-10-20	102.79	103.37	102.35	102.55	96.723	2,945,336
2016-10-19	101.80	102.85	101.63	102.73	96.893	3,305,249
2016-10-18	101.78	102.12	101.06	101.73	95.949	2,624,478
2016-10-17	100.96	101.26	100.62	100.85	95.119	1,975,512
2016-10-14	101.10	102.20	100.81	100.88	95.148	3,280,440
2016-10-13	100.75	101.49	99.780	100.65	94.931	3,657,359
2016-10-12	101.56	101.91	101.05	101.36	95.600	3,467,809

← NewerPage 42 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.