Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-21	97.950	98.090	97.350	97.540	91.627	2,913,615
2016-04-20	97.660	98.400	97.050	97.900	91.965	3,627,831
2016-04-19	98.000	98.160	96.350	97.240	91.345	3,635,920
2016-04-18	96.640	97.790	96.600	97.670	91.749	3,079,719
2016-04-15	96.250	97.310	96.140	96.680	90.819	4,127,619
2016-04-14	95.720	96.770	95.410	96.170	90.340	3,292,175
2016-04-13	94.500	95.750	94.390	95.750	89.946	3,698,619
2016-04-12	93.760	93.990	93.140	93.860	88.170	2,673,669
2016-04-11	93.920	94.680	93.390	93.470	87.804	3,858,186
2016-04-08	94.090	94.660	93.420	93.790	88.104	2,563,966
2016-04-07	94.170	94.260	93.040	93.510	87.841	3,046,524
2016-04-06	94.200	94.840	93.840	94.750	89.006	3,334,328
2016-04-05	94.100	95.410	93.890	94.350	88.452	5,378,293
2016-04-04	96.010	96.100	94.460	95.050	89.108	4,449,858
2016-04-01	93.650	96.110	93.500	95.870	89.877	5,276,910
2016-03-31	93.680	94.940	93.515	94.500	88.593	5,647,102
2016-03-30	93.550	94.170	93.300	93.810	87.946	3,477,876
2016-03-29	91.220	93.040	91.100	92.780	86.980	3,326,336
2016-03-28	92.180	92.300	91.180	91.240	85.536	2,304,267
2016-03-24	91.300	91.970	91.300	91.910	86.164	2,618,724
2016-03-23	91.880	92.650	91.640	92.130	86.371	2,816,138
2016-03-22	91.680	92.210	91.540	91.760	86.024	3,541,313
2016-03-21	91.860	92.630	91.560	92.350	86.577	3,176,887
2016-03-18	92.010	92.440	91.450	92.310	86.539	5,972,868
2016-03-17	89.920	91.660	89.660	91.410	85.696	4,568,930
2016-03-16	89.220	90.320	89.020	90.010	84.383	3,005,047
2016-03-15	88.360	89.703	88.200	89.360	83.774	4,468,819
2016-03-14	88.530	89.130	88.020	88.870	83.315	4,407,414
2016-03-11	87.905	89.162	87.780	88.580	83.043	4,003,249
2016-03-10	87.660	88.200	85.930	86.890	81.458	3,239,885
2016-03-09	87.210	87.600	86.700	87.180	81.730	3,478,625
2016-03-08	87.460	87.760	86.810	86.850	81.421	4,251,749
2016-03-07	89.690	89.750	87.440	88.300	82.780	4,939,812
2016-03-04	90.000	90.560	89.500	90.050	84.421	3,181,258
2016-03-03	89.730	90.140	88.920	89.740	84.130	4,202,542
2016-03-02	89.760	90.085	88.993	89.890	84.271	3,898,342
2016-03-01	87.770	90.130	87.720	90.100	84.468	4,967,547
2016-02-29	87.300	88.830	86.900	86.920	81.486	4,302,882
2016-02-26	88.110	88.590	87.490	87.570	82.096	3,294,947
2016-02-25	86.550	87.430	85.520	87.420	81.955	3,281,204
2016-02-24	85.140	86.760	84.590	86.420	81.018	3,361,282
2016-02-23	87.260	87.850	85.930	86.210	80.821	4,236,932
2016-02-22	87.930	88.230	87.520	87.820	82.330	3,011,455
2016-02-19	85.650	86.860	85.220	86.790	81.365	3,490,539
2016-02-18	86.580	87.450	85.830	86.040	80.661	3,551,964
2016-02-17	86.930	87.600	86.590	87.210	81.758	4,143,408
2016-02-16	86.120	86.590	85.360	86.180	80.793	4,908,014
2016-02-12	83.620	85.265	83.310	84.890	79.583	5,213,342
2016-02-11	80.150	82.790	79.980	82.110	76.977	6,285,439
2016-02-10	83.060	84.840	82.930	83.310	78.102	4,859,546
2016-02-09	78.870	83.230	78.520	81.970	76.846	7,802,683
2016-02-08	81.440	81.740	79.870	80.650	75.608	9,213,751
2016-02-05	86.040	86.320	82.180	82.760	77.586	8,474,000
2016-02-04	86.240	86.870	85.740	86.330	80.933	4,490,572
2016-02-03	86.560	86.760	84.460	86.470	81.065	5,253,636
2016-02-02	87.680	87.740	85.370	85.930	80.558	7,096,901
2016-02-01	88.520	89.200	87.230	88.630	83.090	5,956,387
2016-01-29	81.450	89.250	81.000	89.030	83.465	16,410,480
2016-01-28	85.340	85.650	83.350	83.430	78.215	9,169,649
2016-01-27	86.890	87.050	84.340	84.810	79.508	6,750,892

← NewerPage 45 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.