Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-18	91.180	91.640	90.840	91.600	86.233	3,407,283
2016-07-15	92.030	92.030	90.720	90.930	85.602	3,262,449
2016-07-14	91.320	91.650	90.505	91.450	86.092	4,240,864
2016-07-13	90.460	90.560	89.640	90.340	85.047	3,997,259
2016-07-12	89.080	90.080	88.870	90.000	84.727	6,122,169
2016-07-11	89.050	89.310	88.630	88.750	83.550	5,274,781
2016-07-08	88.430	88.690	87.940	88.560	83.371	5,621,775
2016-07-07	86.950	88.320	86.950	87.810	82.665	4,707,218
2016-07-06	87.160	87.580	86.650	86.830	81.742	9,412,831
2016-07-05	88.120	89.340	87.920	88.240	82.891	7,077,045
2016-07-01	89.160	89.480	88.270	88.850	83.464	8,342,108
2016-06-30	92.610	92.740	87.590	88.060	82.722	12,706,790
2016-06-29	91.040	92.210	90.850	92.130	86.545	3,987,949
2016-06-28	90.280	90.500	89.715	90.420	84.939	4,820,418
2016-06-27	90.270	90.800	88.820	89.070	83.671	7,601,502
2016-06-24	91.480	93.130	91.140	91.470	85.925	8,356,789
2016-06-23	95.150	95.710	94.610	95.710	89.908	2,992,894
2016-06-22	95.230	95.380	94.060	94.060	88.358	2,876,674
2016-06-21	94.680	95.300	94.470	95.110	89.344	4,202,989
2016-06-20	94.500	95.180	94.250	94.350	88.630	4,949,547
2016-06-17	93.980	94.210	92.690	93.290	87.635	6,941,675
2016-06-16	92.930	94.090	92.050	94.080	88.377	4,976,282
2016-06-15	94.360	94.500	93.340	93.340	87.682	4,025,870
2016-06-14	93.870	94.330	93.350	94.110	88.405	5,338,240
2016-06-13	94.730	95.630	94.160	94.190	88.480	3,082,161
2016-06-10	96.000	96.090	94.900	95.210	89.438	4,080,655
2016-06-09	97.510	97.630	96.980	97.020	91.139	2,044,859
2016-06-08	96.650	97.990	96.570	97.990	92.050	4,365,205
2016-06-07	96.590	97.170	96.440	96.680	90.819	2,394,882
2016-06-06	96.400	96.974	95.980	96.640	90.782	2,160,834
2016-06-03	96.210	96.610	95.330	96.030	90.209	2,814,823
2016-06-02	96.270	96.880	96.005	96.880	91.007	2,662,326
2016-06-01	95.590	96.543	95.250	96.410	90.566	2,677,483
2016-05-31	97.180	97.200	95.600	95.900	90.086	4,028,766
2016-05-27	96.530	97.180	96.380	97.180	91.289	2,724,299
2016-05-26	96.540	96.730	96.070	96.380	90.537	1,738,274
2016-05-25	96.780	96.900	96.140	96.450	90.603	2,689,804
2016-05-24	95.530	96.740	95.330	96.480	90.631	2,447,023
2016-05-23	95.505	95.730	94.990	95.080	89.316	2,231,824
2016-05-20	95.170	95.890	95.030	95.470	89.683	2,446,708
2016-05-19	95.140	95.500	94.080	94.700	88.959	2,268,928
2016-05-18	95.330	96.170	94.870	95.630	89.833	2,470,223
2016-05-17	95.980	96.290	95.260	95.600	89.805	3,463,263
2016-05-16	95.600	96.520	95.450	96.150	90.321	2,273,588
2016-05-13	95.590	96.280	95.140	95.360	89.579	3,371,644
2016-05-12	96.740	96.820	95.240	95.850	90.040	4,216,787
2016-05-11	97.640	97.840	96.360	96.410	90.566	2,540,618
2016-05-10	96.780	97.700	96.690	97.640	91.721	1,903,544
2016-05-09	96.810	97.250	96.500	96.720	90.857	1,972,607
2016-05-06	95.800	96.760	95.650	96.680	90.819	2,043,380
2016-05-05	96.340	96.830	95.960	96.190	90.359	2,848,752
2016-05-04	95.720	96.390	95.230	96.250	90.415	3,187,474
2016-05-03	97.010	97.540	95.920	96.450	90.603	3,362,122
2016-05-02	97.150	97.940	96.490	97.770	91.843	3,813,123
2016-04-29	96.830	97.660	96.076	96.990	91.110	5,338,522
2016-04-28	97.940	100.00	96.730	97.180	91.289	6,261,391
2016-04-27	97.240	98.610	96.550	98.380	92.416	5,211,941
2016-04-26	97.160	97.610	96.730	97.270	91.373	2,929,156
2016-04-25	96.790	97.320	96.540	96.980	91.101	3,276,122
2016-04-22	96.390	98.490	96.390	97.450	91.543	7,176,343

← NewerPage 44 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.