Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	98.730	100.13	98.360	100.09	93.645	4,583,811
2015-10-27	99.350	99.470	97.840	98.430	92.092	3,789,254
2015-10-26	98.500	99.934	98.500	99.630	93.215	3,651,978
2015-10-23	99.250	99.860	98.180	99.790	93.365	5,240,447
2015-10-22	97.440	98.740	97.160	98.020	91.709	4,033,443
2015-10-21	98.110	98.360	96.480	96.600	90.380	2,900,497
2015-10-20	97.480	97.830	97.070	97.670	91.381	2,451,610
2015-10-19	97.210	97.990	97.010	97.740	91.447	4,024,291
2015-10-16	97.370	97.690	96.660	97.640	91.353	3,388,311
2015-10-15	95.960	97.160	95.520	97.160	90.904	2,897,744
2015-10-14	95.710	96.190	94.790	95.030	88.911	2,832,465
2015-10-13	96.320	96.674	95.880	95.930	89.753	2,415,080
2015-10-12	95.830	96.820	95.820	96.640	90.418	2,577,857
2015-10-09	95.630	96.190	95.110	95.820	89.650	4,733,170
2015-10-08	94.700	96.000	94.650	95.870	89.697	2,970,506
2015-10-07	94.510	95.270	94.200	95.180	89.052	3,756,790
2015-10-06	94.000	94.850	93.770	93.920	87.723	3,641,713
2015-10-05	92.790	94.370	92.550	94.330	88.106	3,837,758
2015-10-02	89.270	92.120	88.920	92.070	85.995	3,543,577
2015-10-01	90.570	90.880	89.400	90.730	84.744	4,496,019
2015-09-30	90.200	90.290	88.950	90.120	84.174	4,550,828
2015-09-29	88.670	89.550	88.015	88.760	82.903	4,501,415
2015-09-28	90.970	91.095	88.150	88.350	82.521	4,966,846
2015-09-25	92.090	92.100	90.700	91.300	85.276	3,880,798
2015-09-24	91.410	91.570	90.110	91.120	85.108	3,513,914
2015-09-23	91.910	92.740	91.807	92.140	86.060	2,557,025
2015-09-22	91.730	92.310	91.410	92.070	85.995	3,457,138
2015-09-21	92.870	94.070	92.585	93.050	86.910	3,998,837
2015-09-18	92.050	93.320	91.840	92.150	86.070	8,342,890
2015-09-17	92.650	94.840	92.630	93.210	87.060	4,627,013
2015-09-16	92.320	92.770	91.870	92.730	86.612	4,128,608
2015-09-15	91.280	92.600	90.180	92.110	86.032	4,670,215
2015-09-14	91.280	91.450	90.550	90.940	84.940	3,740,391
2015-09-11	89.510	91.420	89.460	91.350	85.323	4,572,374
2015-09-10	89.800	90.690	89.550	89.680	83.763	7,370,031
2015-09-09	91.200	93.550	89.771	89.970	84.034	8,118,214
2015-09-08	92.210	93.128	91.580	92.900	86.770	4,176,328
2015-09-04	90.750	90.930	89.890	90.530	84.557	3,596,455
2015-09-03	90.990	92.350	90.940	91.650	85.603	3,617,897
2015-09-02	90.160	90.570	88.990	90.430	84.463	5,175,382
2015-09-01	90.060	91.040	88.540	89.050	83.174	6,341,865
2015-08-31	93.420	93.640	92.000	92.370	86.275	4,963,134
2015-08-28	93.690	94.170	93.060	94.080	87.872	3,136,588
2015-08-27	93.150	94.210	92.050	94.050	87.844	5,435,433
2015-08-26	88.910	91.870	87.950	91.710	85.659	6,591,631
2015-08-25	90.830	90.890	86.660	86.820	81.091	6,600,582
2015-08-24	85.500	90.550	74.610	87.830	82.035	11,374,680
2015-08-21	93.530	93.930	90.640	90.680	84.697	7,992,164
2015-08-20	95.970	96.120	94.520	94.560	88.321	4,884,014
2015-08-19	97.150	97.480	96.169	96.600	90.226	3,737,032
2015-08-18	97.680	98.110	97.500	97.600	91.160	2,214,971
2015-08-17	97.560	97.950	96.800	97.860	91.403	2,423,866
2015-08-14	97.230	98.070	96.860	97.890	91.431	1,849,768
2015-08-13	97.290	97.900	96.580	97.230	90.815	2,441,036
2015-08-12	96.560	97.340	95.270	97.040	90.637	3,928,434
2015-08-11	97.200	97.765	96.700	97.200	90.787	4,178,710
2015-08-10	98.370	99.180	97.800	98.080	91.609	3,445,457
2015-08-07	97.090	97.790	96.555	97.770	91.319	3,114,852
2015-08-06	98.560	98.610	96.920	97.160	90.749	4,110,869
2015-08-05	98.080	98.730	97.790	98.270	91.786	3,306,756

← NewerPage 47 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.