Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	76.530	77.090	75.650	76.730	70.962	6,154,831
2014-02-28	78.200	78.669	76.950	77.720	71.877	5,919,129
2014-02-27	77.340	78.010	77.000	77.760	71.914	4,939,433
2014-02-26	76.830	77.410	76.610	77.360	71.544	7,438,903
2014-02-25	76.000	76.970	75.520	76.740	70.971	7,437,312
2014-02-24	75.570	76.970	75.560	75.960	70.250	7,942,731
2014-02-21	75.860	76.350	75.500	75.700	70.009	6,551,857
2014-02-20	76.880	76.880	74.850	75.860	70.157	8,723,584
2014-02-19	77.340	78.010	76.530	76.650	70.888	6,038,258
2014-02-18	78.460	78.490	77.200	77.490	71.665	5,811,790
2014-02-14	76.580	77.660	76.480	77.390	71.572	4,766,134
2014-02-13	75.480	76.640	75.130	76.530	70.777	4,912,964
2014-02-12	76.440	76.930	75.670	75.970	70.259	4,775,447
2014-02-11	76.800	76.830	76.000	76.190	70.462	5,323,791
2014-02-10	76.660	77.340	75.850	76.350	70.610	4,886,654
2014-02-07	75.670	76.930	75.130	76.310	70.573	8,551,622
2014-02-06	73.230	74.910	73.139	74.900	69.269	6,805,661
2014-02-05	72.760	73.500	72.110	72.840	67.364	7,769,433
2014-02-04	74.220	74.345	72.800	73.120	67.623	11,981,190
2014-02-03	76.050	76.410	73.850	73.910	68.354	9,834,575
2014-01-31	75.510	76.990	71.750	75.680	69.991	23,255,510
2014-01-30	80.450	80.550	78.240	79.760	73.764	8,749,157
2014-01-29	78.190	78.670	77.010	77.700	71.859	7,915,482
2014-01-28	76.700	79.090	76.580	78.830	72.904	7,738,725
2014-01-27	78.950	78.980	74.950	76.050	70.333	13,715,110
2014-01-24	81.780	81.980	78.500	78.510	72.608	9,541,224
2014-01-23	83.800	83.810	81.920	82.360	76.169	6,595,431
2014-01-22	82.210	83.900	82.000	83.300	77.038	7,220,658
2014-01-21	823.02	826.56	814.03	818.48	75.695	10,103,590
2014-01-17	825.00	834.02	807.88	818.42	75.690	13,330,190
2014-01-16	824.82	827.99	822.42	825.50	76.344	4,965,690
2014-01-15	825.11	829.78	821.24	823.37	76.147	7,750,600
2014-01-14	812.82	822.97	804.14	821.71	75.994	10,869,050
2014-01-13	835.46	838.00	807.63	810.00	74.911	12,359,540
2014-01-10	846.84	847.48	831.60	834.76	77.201	8,213,690
2014-01-09	840.00	844.24	836.25	843.60	78.018	7,212,580
2014-01-08	837.32	844.01	836.01	836.84	77.393	6,937,260
2014-01-07	831.01	839.19	831.00	837.09	77.416	7,646,070
2014-01-06	831.96	833.88	824.66	826.69	76.353	7,022,770
2014-01-03	834.14	835.80	826.00	830.81	76.733	6,439,160
2014-01-02	837.41	837.97	830.10	834.14	77.041	7,408,790
2013-12-31	839.37	839.38	830.62	835.46	77.163	6,762,000
2013-12-30	830.12	838.92	828.55	833.30	76.963	7,074,520
2013-12-27	822.00	828.34	820.04	827.87	76.462	5,713,060
2013-12-26	815.05	821.90	814.17	821.90	75.910	5,942,890
2013-12-24	814.52	815.82	811.05	813.20	75.107	4,047,560
2013-12-23	825.06	825.63	812.56	815.10	75.282	8,993,190
2013-12-20	808.55	823.21	807.04	817.05	75.462	13,160,430
2013-12-19	802.00	809.21	799.03	805.38	74.384	9,531,060
2013-12-18	797.87	803.51	788.63	802.06	74.078	10,445,650
2013-12-17	799.80	803.54	796.12	797.95	73.698	9,612,290
2013-12-16	793.00	800.46	791.70	796.75	73.587	7,495,530
2013-12-13	785.50	791.79	783.46	787.97	72.776	6,831,810
2013-12-12	791.50	791.50	781.33	782.54	72.275	10,078,920
2013-12-11	793.74	801.63	789.47	790.57	73.017	25,485,710
2013-12-10	758.50	769.10	758.50	763.61	70.527	6,168,080
2013-12-09	762.90	766.48	758.00	758.86	70.088	4,348,270
2013-12-06	757.74	759.65	752.72	758.47	70.052	3,310,220
2013-12-05	750.25	754.90	747.01	751.50	69.408	3,598,480
2013-12-04	752.00	753.75	744.06	748.17	69.101	5,090,920

← NewerPage 54 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.