Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-08	92.840	94.330	92.640	93.510	87.192	9,933,442
2015-05-07	90.710	92.160	90.350	92.050	85.831	4,370,405
2015-05-06	91.050	91.450	89.960	90.570	84.451	3,495,788
2015-05-05	91.140	91.920	90.560	90.780	84.647	3,707,350
2015-05-04	91.490	91.990	90.810	91.180	85.020	4,596,883
2015-05-01	90.360	91.310	90.260	91.250	85.085	4,663,074
2015-04-30	90.250	91.388	89.660	90.210	84.115	7,470,749
2015-04-29	91.130	93.590	89.810	90.250	84.152	9,364,693
2015-04-28	89.650	90.440	89.310	90.230	84.134	4,786,258
2015-04-27	90.930	91.265	89.690	89.750	83.686	4,854,331
2015-04-24	90.720	91.160	90.210	90.720	84.591	3,519,342
2015-04-23	91.200	91.400	90.180	90.880	84.740	4,323,266
2015-04-22	88.480	92.430	88.480	91.200	85.038	12,232,010
2015-04-21	87.500	88.180	87.270	87.770	81.840	3,148,214
2015-04-20	87.220	87.886	87.010	87.330	81.430	2,681,094
2015-04-17	87.990	88.310	86.590	86.930	81.057	4,352,823
2015-04-16	88.950	89.180	88.590	88.720	82.726	2,952,063
2015-04-15	89.150	89.570	88.660	89.250	83.220	2,683,577
2015-04-14	88.010	89.470	88.005	89.120	83.099	3,453,828
2015-04-13	88.630	89.430	88.250	88.250	82.288	3,526,040
2015-04-10	89.480	89.480	88.320	88.570	82.586	2,575,718
2015-04-09	89.100	89.700	88.140	89.060	83.043	3,482,136
2015-04-08	88.400	89.690	88.280	89.320	83.285	3,659,886
2015-04-07	87.460	88.510	87.270	87.920	81.980	4,091,319
2015-04-06	86.350	87.659	86.220	87.340	81.290	5,854,210
2015-04-02	86.920	87.865	86.670	87.030	81.001	4,628,750
2015-04-01	86.730	86.740	85.370	86.740	80.731	4,737,377
2015-03-31	87.330	88.260	86.390	86.390	80.406	5,985,500
2015-03-30	87.640	88.290	87.480	87.670	81.597	3,451,098
2015-03-27	87.900	88.320	86.870	87.250	81.206	4,927,397
2015-03-26	86.710	88.300	86.561	87.930	81.839	4,141,810
2015-03-25	89.570	89.620	87.370	87.370	81.318	3,813,570
2015-03-24	89.400	89.940	89.040	89.490	83.291	4,050,455
2015-03-23	89.940	90.650	89.320	89.330	83.142	3,395,238
2015-03-20	89.570	90.360	89.380	89.820	83.598	4,371,997
2015-03-19	88.850	89.670	88.640	89.020	82.854	3,172,466
2015-03-18	87.720	89.260	87.220	88.880	82.723	5,437,345
2015-03-17	88.260	88.560	87.750	87.970	81.876	2,880,821
2015-03-16	88.500	88.930	87.930	88.710	82.565	3,843,868
2015-03-13	89.250	89.250	87.350	87.750	81.672	4,610,179
2015-03-12	87.730	89.510	87.680	89.250	83.068	7,035,486
2015-03-11	87.590	88.170	86.850	86.970	80.946	9,453,441
2015-03-10	90.180	90.390	88.840	88.840	82.686	5,050,244
2015-03-09	90.520	91.440	90.070	91.120	84.808	4,145,635
2015-03-06	92.510	92.530	90.670	90.790	84.501	4,963,213
2015-03-05	92.000	92.950	91.450	92.810	86.381	4,651,263
2015-03-04	90.640	91.885	90.130	91.710	85.357	4,734,532
2015-03-03	91.900	91.940	90.520	90.970	84.668	3,444,357
2015-03-02	89.560	92.160	89.500	92.020	85.646	5,568,305
2015-02-27	91.010	91.680	89.970	90.130	83.887	4,675,263
2015-02-26	92.890	93.000	91.060	91.260	84.938	5,666,718
2015-02-25	92.050	92.760	91.390	92.670	86.251	6,144,401
2015-02-24	90.550	91.649	90.240	91.320	84.994	5,547,506
2015-02-23	90.920	91.140	89.940	91.120	84.808	4,316,298
2015-02-20	89.020	90.937	88.880	90.790	84.501	6,276,534
2015-02-19	87.640	89.430	87.580	89.200	83.021	5,271,748
2015-02-18	87.190	87.840	86.850	87.730	81.653	2,974,348
2015-02-17	87.930	88.170	87.240	87.520	81.457	5,083,403
2015-02-13	87.830	87.990	86.620	87.140	81.104	5,511,343
2015-02-12	85.430	87.980	85.310	87.520	81.457	7,053,465

← NewerPage 49 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.