Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	87.000	87.500	86.400	87.000	81.561	4,872,970
2016-01-25	88.030	88.190	86.650	86.770	81.346	5,110,537
2016-01-22	87.730	88.830	87.400	88.000	82.499	4,912,526
2016-01-21	85.230	87.530	84.560	86.120	80.736	5,989,652
2016-01-20	84.710	85.960	83.520	85.130	79.808	11,672,140
2016-01-19	89.560	89.740	85.490	86.220	80.830	10,175,190
2016-01-15	88.090	89.280	87.820	88.710	83.165	6,459,780
2016-01-14	89.400	91.690	89.160	90.710	85.040	6,236,403
2016-01-13	92.070	92.150	88.750	89.190	83.615	4,894,988
2016-01-12	91.610	91.870	90.120	91.440	85.724	4,441,752
2016-01-11	90.250	91.100	89.290	90.580	84.918	5,845,555
2016-01-08	91.970	92.240	89.720	89.890	84.271	5,912,130
2016-01-07	91.560	92.370	90.684	91.640	85.911	6,599,969
2016-01-06	93.490	94.390	92.980	93.350	87.514	4,370,013
2016-01-05	95.380	95.830	94.410	94.990	88.874	4,352,541
2016-01-04	95.370	95.590	93.720	94.810	88.705	6,378,718
2015-12-31	98.250	98.860	97.360	97.360	91.091	3,219,188
2015-12-30	99.670	99.965	98.730	98.870	92.504	1,856,733
2015-12-29	99.230	99.990	99.230	99.720	93.299	2,362,253
2015-12-28	98.150	98.620	97.860	98.530	92.186	1,673,416
2015-12-24	98.780	99.110	98.310	98.590	92.242	932,729
2015-12-23	97.940	98.880	97.710	98.730	92.373	2,054,162
2015-12-22	97.510	97.790	96.780	97.540	91.260	3,341,922
2015-12-21	96.910	97.740	96.230	97.040	90.792	2,748,392
2015-12-18	98.640	98.930	96.205	96.290	90.090	6,039,607
2015-12-17	100.54	100.80	99.260	99.330	92.934	4,581,159
2015-12-16	99.650	100.29	98.890	100.04	93.599	4,493,635
2015-12-15	97.400	98.860	97.280	98.430	92.092	4,579,879
2015-12-14	95.080	96.310	94.700	96.300	90.099	3,930,227
2015-12-11	96.120	96.680	94.500	94.830	88.724	4,558,674
2015-12-10	98.120	98.660	97.450	97.610	91.325	2,907,952
2015-12-09	98.610	99.930	97.490	97.820	91.522	5,111,255
2015-12-08	97.180	98.570	96.760	98.180	91.858	3,663,975
2015-12-07	98.300	98.690	97.430	97.820	91.522	2,855,616
2015-12-04	96.430	98.700	96.240	98.700	92.345	3,868,143
2015-12-03	97.330	97.950	95.700	95.960	89.781	3,479,181
2015-12-02	97.740	97.999	96.910	97.100	90.848	3,584,425
2015-12-01	98.210	98.670	97.170	97.930	91.625	4,891,620
2015-11-30	98.800	98.890	97.920	97.920	91.615	3,847,547
2015-11-27	98.280	98.950	98.265	98.670	92.317	1,502,598
2015-11-25	98.540	98.840	98.060	98.160	91.840	2,196,176
2015-11-24	98.730	98.920	97.560	98.500	92.158	2,588,442
2015-11-23	99.960	99.960	99.060	99.370	92.972	2,115,854
2015-11-20	99.420	100.15	99.270	99.500	93.093	3,320,800
2015-11-19	99.010	99.256	98.350	98.930	92.560	3,620,784
2015-11-18	98.430	99.220	98.130	99.160	92.775	4,502,386
2015-11-17	98.560	99.020	97.810	98.070	91.756	3,767,471
2015-11-16	96.570	98.360	96.500	98.300	91.971	3,979,914
2015-11-13	98.090	98.500	96.690	96.860	90.623	4,363,851
2015-11-12	100.81	100.81	98.260	98.280	91.952	5,274,767
2015-11-11	101.29	101.76	100.76	100.88	94.385	4,667,205
2015-11-10	99.970	100.77	99.820	100.65	94.169	2,991,718
2015-11-09	101.04	101.17	99.800	100.47	94.001	3,722,718
2015-11-06	100.80	101.51	100.27	101.50	94.965	4,333,163
2015-11-05	100.00	101.20	99.810	100.69	94.207	3,032,346
2015-11-04	100.10	100.69	99.510	100.52	94.048	3,292,176
2015-11-03	99.450	100.55	99.010	100.12	93.674	4,497,470
2015-11-02	98.900	99.670	98.690	99.380	92.981	5,480,711
2015-10-30	100.77	101.00	98.720	98.990	92.616	5,538,972
2015-10-29	99.880	101.65	99.000	100.59	94.113	4,940,602

← NewerPage 46 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.