Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	84.320	84.340	83.640	84.050	78.077	2,224,214
2014-11-13	84.540	84.740	83.745	84.200	78.217	3,096,547
2014-11-12	83.760	84.680	83.330	84.350	78.356	3,121,257
2014-11-11	84.980	85.120	84.250	84.590	78.579	2,679,887
2014-11-10	84.720	85.110	84.210	84.850	78.820	4,526,135
2014-11-07	85.940	85.940	84.590	84.800	78.774	4,925,988
2014-11-06	86.000	86.380	85.490	85.750	79.656	5,147,915
2014-11-05	84.500	86.400	84.380	85.990	79.879	7,998,992
2014-11-04	83.860	84.210	82.700	83.990	78.021	5,977,170
2014-11-03	83.820	84.345	83.820	84.130	78.151	6,661,367
2014-10-31	83.210	84.830	83.200	83.750	77.798	11,664,880
2014-10-30	78.350	83.220	78.300	83.130	77.223	16,292,390
2014-10-29	76.190	76.970	75.580	75.990	70.590	6,213,468
2014-10-28	74.540	76.010	74.470	76.000	70.599	4,998,990
2014-10-27	74.000	74.530	73.760	74.110	68.844	3,408,245
2014-10-24	73.840	74.080	73.390	74.000	68.741	3,374,394
2014-10-23	74.100	74.660	73.770	74.090	68.825	3,604,101
2014-10-22	74.110	74.360	73.180	73.220	68.017	4,155,603
2014-10-21	72.870	74.280	72.550	74.160	68.890	4,556,639
2014-10-20	71.210	72.055	71.140	72.040	66.921	3,281,898
2014-10-17	71.700	72.160	70.860	71.560	66.475	5,888,523
2014-10-16	70.080	71.490	69.850	70.860	65.824	9,417,977
2014-10-15	69.960	71.730	69.660	71.300	66.233	11,601,990
2014-10-14	70.040	71.667	70.000	71.000	65.955	8,181,181
2014-10-13	70.590	71.210	69.640	69.780	64.821	6,041,692
2014-10-10	71.800	72.300	70.500	70.500	65.490	5,982,544
2014-10-09	73.980	73.985	71.810	71.830	66.726	5,791,587
2014-10-08	72.750	74.070	72.480	74.060	68.797	4,120,908
2014-10-07	74.100	74.320	72.940	72.940	67.757	5,842,069
2014-10-06	74.620	74.780	74.390	74.510	69.113	4,787,701
2014-10-03	74.050	74.630	73.900	74.330	68.946	5,344,065
2014-10-02	72.870	73.730	72.590	73.420	68.102	5,607,133
2014-10-01	73.820	74.180	73.070	73.320	68.009	6,625,148
2014-09-30	74.470	75.310	73.920	73.920	68.566	9,354,818
2014-09-29	74.150	74.890	73.790	74.520	69.122	3,906,008
2014-09-26	74.750	75.170	74.500	75.060	69.623	3,767,631
2014-09-25	76.540	76.640	74.720	74.720	69.308	5,010,437
2014-09-24	75.700	77.050	75.550	77.050	71.469	3,623,314
2014-09-23	75.980	76.250	75.500	75.510	70.040	3,913,477
2014-09-22	77.260	77.360	76.080	76.160	70.643	3,433,956
2014-09-19	77.940	78.370	77.240	77.280	71.682	8,492,598
2014-09-18	76.640	77.810	76.230	77.800	72.165	5,790,199
2014-09-17	76.880	76.900	75.470	76.220	70.699	5,549,418
2014-09-16	75.650	76.800	74.940	76.590	71.042	4,870,660
2014-09-15	75.190	75.420	74.780	75.240	69.790	4,051,608
2014-09-12	75.680	76.070	74.930	75.470	70.003	4,240,597
2014-09-11	76.320	76.448	75.410	75.620	70.143	4,673,567
2014-09-10	76.090	76.930	75.880	76.650	71.098	4,188,203
2014-09-09	76.260	76.510	75.690	76.070	70.560	4,145,245
2014-09-08	76.590	76.850	75.900	76.230	70.708	2,845,566
2014-09-05	76.190	76.930	75.860	76.860	71.293	3,492,143
2014-09-04	76.030	76.820	76.000	76.380	70.847	2,680,393
2014-09-03	76.100	76.190	75.730	75.940	70.439	2,870,740
2014-09-02	75.930	76.010	75.440	75.580	70.105	3,617,965
2014-08-29	76.300	76.480	75.730	75.810	70.319	3,231,583
2014-08-28	76.090	76.430	75.660	76.160	70.643	2,991,654
2014-08-27	77.020	77.120	76.500	76.640	71.089	1,980,770
2014-08-26	76.790	77.850	76.540	77.000	71.423	3,849,043
2014-08-25	77.110	77.210	76.390	76.430	70.894	3,394,912
2014-08-22	76.750	76.880	76.150	76.480	70.940	2,500,685

← NewerPage 51 of 79 · 4,732 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.