Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	102.54	102.63	100.82	101.35	95.591	3,412,894
2016-10-10	102.70	103.37	102.55	102.65	96.817	2,376,543
2016-10-07	103.05	103.49	101.98	102.25	96.440	4,225,571
2016-10-06	102.40	103.17	102.02	102.94	97.091	3,875,630
2016-10-05	101.32	102.67	101.32	102.40	96.581	3,768,727
2016-10-04	102.03	102.21	101.04	101.22	95.289	2,881,907
2016-10-03	101.39	102.38	101.24	101.88	95.910	3,696,666
2016-09-30	100.78	102.23	100.68	101.77	95.807	5,503,915
2016-09-29	101.58	102.31	100.59	100.61	94.715	3,009,957
2016-09-28	101.43	101.58	100.83	101.51	95.562	3,629,520
2016-09-27	101.00	101.65	100.56	101.45	95.506	3,547,736
2016-09-26	100.82	101.83	100.75	101.16	95.233	3,468,932
2016-09-23	101.92	102.10	101.25	101.66	95.703	2,759,430
2016-09-22	101.57	102.23	101.51	102.12	96.136	3,390,559
2016-09-21	100.81	101.31	99.970	101.26	95.327	3,251,949
2016-09-20	100.25	100.92	100.01	100.49	94.602	3,849,448
2016-09-19	99.950	100.39	99.420	99.680	93.839	3,056,878
2016-09-16	99.050	99.689	98.590	99.360	93.538	4,498,823
2016-09-15	98.570	99.815	98.450	99.470	93.642	3,490,991
2016-09-14	99.340	99.630	98.380	98.710	92.926	4,400,319
2016-09-13	99.350	100.06	98.980	99.390	93.566	4,732,245
2016-09-12	97.540	100.32	97.490	100.11	94.244	4,264,317
2016-09-09	99.080	99.685	98.150	98.150	92.399	5,458,462
2016-09-08	99.450	100.67	99.390	99.980	94.122	4,605,409
2016-09-07	98.490	99.600	98.260	99.570	93.736	4,198,160
2016-09-06	97.810	98.910	97.690	98.790	93.002	3,879,255
2016-09-02	97.400	98.100	97.370	97.890	92.154	2,572,430
2016-09-01	96.670	97.700	96.510	97.620	91.900	4,198,110
2016-08-31	96.810	97.090	96.130	96.630	90.968	3,499,347
2016-08-30	96.790	97.190	96.340	97.090	91.401	2,634,854
2016-08-29	96.450	96.850	96.230	96.780	91.109	2,590,212
2016-08-26	95.840	97.000	95.770	96.470	90.817	3,123,059
2016-08-25	95.470	95.810	95.330	95.590	89.989	1,983,046
2016-08-24	96.290	96.469	95.390	95.530	89.933	2,008,053
2016-08-23	96.000	96.760	95.990	96.290	90.648	3,099,923
2016-08-22	95.190	95.945	94.950	95.790	90.177	2,391,290
2016-08-19	95.180	95.294	94.410	95.220	89.641	3,091,095
2016-08-18	95.300	95.870	95.070	95.270	89.688	3,134,607
2016-08-17	95.790	96.070	95.030	95.590	89.989	4,054,658
2016-08-16	96.200	96.260	95.460	95.620	90.017	2,866,228
2016-08-15	96.310	96.560	96.070	96.440	90.789	2,081,286
2016-08-12	95.960	96.405	95.510	96.120	90.488	1,988,580
2016-08-11	96.500	96.920	96.170	96.530	90.874	2,971,127
2016-08-10	96.720	96.820	96.230	96.290	90.648	2,004,691
2016-08-09	96.630	97.140	96.550	96.700	91.034	1,937,111
2016-08-08	97.000	97.100	96.630	96.780	91.109	2,873,018
2016-08-05	96.290	96.940	96.090	96.880	91.203	2,632,181
2016-08-04	95.090	96.050	94.800	95.910	90.290	2,875,582
2016-08-03	95.070	95.450	94.780	95.080	89.509	3,006,115
2016-08-02	95.030	95.385	94.500	95.250	89.669	3,948,550
2016-08-01	95.230	95.470	94.450	95.070	89.500	3,512,060
2016-07-29	96.070	96.100	95.120	95.240	89.660	4,364,095
2016-07-28	95.000	96.500	94.560	96.010	90.384	5,209,419
2016-07-27	93.530	94.300	92.750	93.750	88.257	5,696,762
2016-07-26	92.780	93.670	92.750	93.430	87.956	4,469,563
2016-07-25	93.600	93.600	92.540	93.000	87.551	3,773,470
2016-07-22	92.660	93.660	92.110	93.660	88.172	4,348,184
2016-07-21	93.000	93.670	92.025	92.460	87.042	4,344,430
2016-07-20	92.560	93.440	92.150	93.300	87.833	3,794,089
2016-07-19	91.210	92.410	91.210	92.380	86.967	3,423,764

← NewerPage 43 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.