Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-11	84.230	84.785	83.940	84.460	78.609	4,051,349
2015-02-10	85.170	85.180	83.890	84.230	78.395	4,441,832
2015-02-09	83.970	84.830	83.610	84.590	78.730	3,951,054
2015-02-06	85.620	85.770	83.955	84.160	78.330	5,540,935
2015-02-05	84.580	85.910	84.000	85.820	79.875	5,426,512
2015-02-04	83.920	84.970	83.520	84.180	78.349	4,924,208
2015-02-03	83.280	83.880	82.440	83.810	78.004	8,490,396
2015-02-02	81.710	83.230	80.580	82.980	77.232	10,576,480
2015-01-30	84.030	84.800	81.485	82.030	76.348	13,332,350
2015-01-29	80.300	81.550	79.820	81.380	75.743	6,277,176
2015-01-28	83.330	83.550	80.670	80.740	75.147	5,070,199
2015-01-27	82.610	82.810	80.960	81.770	76.106	5,486,658
2015-01-26	84.300	84.700	82.870	83.600	77.809	5,440,379
2015-01-23	84.280	84.830	83.800	84.390	78.544	5,012,243
2015-01-22	83.360	84.530	82.500	84.380	78.535	4,796,164
2015-01-21	83.780	84.350	83.300	83.720	77.921	3,598,443
2015-01-20	84.390	84.890	83.190	84.260	78.423	3,540,854
2015-01-16	82.050	83.860	81.830	83.800	77.995	4,763,712
2015-01-15	83.800	84.130	82.180	82.250	76.552	4,331,532
2015-01-14	82.000	83.480	81.840	83.460	77.679	5,084,272
2015-01-13	84.090	85.240	82.740	83.550	77.762	4,226,198
2015-01-12	84.410	84.850	82.910	83.360	77.586	4,030,140
2015-01-09	85.970	86.000	84.400	84.440	78.591	4,582,226
2015-01-08	85.190	85.620	85.030	85.530	79.605	5,174,184
2015-01-07	84.100	84.280	83.070	84.220	78.386	5,846,780
2015-01-06	83.660	83.780	81.800	83.090	77.185	7,691,693
2015-01-05	85.290	85.350	83.050	83.270	77.353	6,441,396
2015-01-02	86.680	87.364	84.920	85.680	79.591	4,506,550
2014-12-31	87.180	87.540	86.160	86.160	80.037	2,861,699
2014-12-30	87.350	87.750	86.510	86.970	80.790	2,493,320
2014-12-29	87.640	88.490	87.500	87.680	81.449	2,376,172
2014-12-26	87.900	88.070	87.520	87.770	81.533	1,508,390
2014-12-24	87.700	88.300	87.530	87.770	81.533	1,220,002
2014-12-23	87.460	87.850	86.750	87.630	81.403	2,750,504
2014-12-22	86.750	86.970	86.210	86.830	80.660	2,561,646
2014-12-19	86.980	87.290	86.135	86.440	80.297	6,261,959
2014-12-18	86.120	86.920	85.399	86.920	80.743	6,442,059
2014-12-17	82.790	84.870	82.400	84.730	78.709	6,443,747
2014-12-16	83.720	84.970	82.050	82.640	76.767	6,970,268
2014-12-15	85.140	85.290	83.544	84.610	78.597	4,922,381
2014-12-12	86.570	87.320	84.110	84.130	78.151	6,646,804
2014-12-11	86.760	88.180	86.750	87.690	81.458	4,078,480
2014-12-10	87.530	88.030	86.212	86.330	80.195	3,285,552
2014-12-09	86.570	88.045	86.400	87.840	81.598	3,741,436
2014-12-08	89.040	89.558	87.880	88.040	81.784	4,473,905
2014-12-05	89.870	89.870	88.850	89.080	82.750	3,739,922
2014-12-04	88.380	89.440	88.140	88.770	82.462	3,528,371
2014-12-03	88.210	89.240	87.680	88.320	82.044	6,086,291
2014-12-02	87.910	87.950	86.540	87.690	81.458	5,458,315
2014-12-01	86.560	88.160	86.350	87.460	81.245	4,989,800
2014-11-28	87.000	87.890	86.680	87.290	81.087	2,452,793
2014-11-26	86.260	86.900	85.960	86.560	80.409	3,328,218
2014-11-25	85.100	86.740	85.075	86.340	80.204	5,623,367
2014-11-24	84.820	85.190	84.650	84.990	78.950	5,150,394
2014-11-21	85.740	85.875	84.210	84.720	78.700	4,969,498
2014-11-20	83.500	84.846	83.286	84.600	78.588	3,452,204
2014-11-19	83.700	84.490	83.411	84.280	78.291	2,501,147
2014-11-18	83.250	84.240	83.180	83.900	77.938	3,142,917
2014-11-17	83.800	84.260	83.170	83.200	77.288	3,368,537
2014-11-14	84.320	84.340	83.640	84.050	78.077	2,224,214

← NewerPage 50 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.