Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	752.90	755.16	747.25	754.10	69.648	4,184,200
2013-12-02	760.81	763.75	754.00	756.12	69.835	4,239,800
2013-11-29	761.43	765.00	759.63	760.81	70.268	2,387,740
2013-11-27	761.00	764.48	756.10	760.40	70.230	2,596,260
2013-11-26	756.93	765.15	755.00	757.04	69.920	5,051,400
2013-11-25	759.17	759.50	752.40	756.49	69.869	4,461,440
2013-11-22	747.52	755.87	746.52	754.45	69.681	3,796,330
2013-11-21	744.84	749.59	744.84	747.00	68.992	3,684,630
2013-11-20	748.00	753.99	743.45	745.93	68.894	3,058,620
2013-11-19	754.50	757.50	745.01	746.95	68.988	3,144,820
2013-11-18	753.72	759.70	751.21	754.55	69.690	6,949,950
2013-11-15	743.55	753.60	743.55	752.26	69.478	4,843,970
2013-11-14	735.00	744.00	734.56	743.53	68.672	3,383,870
2013-11-13	735.00	737.45	731.90	735.48	67.929	4,842,990
2013-11-12	739.47	740.70	731.53	737.68	68.132	4,520,490
2013-11-11	734.11	743.42	732.23	741.16	68.453	4,068,220
2013-11-08	720.49	734.50	720.49	734.47	67.835	4,604,680
2013-11-07	737.36	737.55	719.63	721.32	66.621	4,742,650
2013-11-06	738.00	738.36	730.09	733.87	67.780	4,876,420
2013-11-05	727.31	738.24	723.23	736.38	68.012	6,119,990
2013-11-04	738.33	739.82	726.24	728.40	67.275	4,568,300
2013-11-01	723.95	739.24	723.18	737.48	68.113	8,306,180
2013-10-31	730.04	734.62	707.39	717.10	66.231	10,221,030
2013-10-30	733.99	734.60	721.35	725.68	67.023	5,563,780
2013-10-29	733.44	737.83	727.55	732.44	67.648	4,655,090
2013-10-28	724.03	731.60	721.36	729.94	67.417	4,416,170
2013-10-25	725.00	732.45	720.05	723.78	66.848	4,640,190
2013-10-24	714.55	726.99	714.01	724.69	66.932	4,019,740
2013-10-23	716.00	716.62	707.01	710.97	65.665	4,414,280
2013-10-22	721.76	727.40	716.61	718.68	66.377	4,306,130
2013-10-21	717.02	719.87	709.18	717.84	66.299	4,799,440
2013-10-18	707.00	716.39	701.10	715.19	66.055	5,960,000
2013-10-17	692.69	705.00	692.61	704.64	65.080	5,421,320
2013-10-16	689.46	699.59	687.77	695.50	64.236	5,440,150
2013-10-15	687.25	693.24	682.66	686.39	63.395	9,157,980
2013-10-14	679.42	690.05	674.30	689.10	63.645	3,597,700
2013-10-11	678.85	685.54	675.74	684.18	63.190	5,458,440
2013-10-10	668.34	678.59	666.88	678.59	62.674	4,913,400
2013-10-09	655.73	664.47	647.44	657.23	60.701	6,541,050
2013-10-08	666.30	667.35	651.44	653.87	60.391	7,294,330
2013-10-07	667.78	671.00	665.17	666.07	61.518	5,291,800
2013-10-04	668.06	674.72	667.44	673.33	62.133	4,076,560
2013-10-03	673.18	675.90	664.05	669.06	61.739	5,546,890
2013-10-02	675.43	676.42	671.34	676.31	62.408	4,631,650
2013-10-01	674.42	679.58	672.48	677.79	62.545	4,122,130
2013-09-30	677.66	677.81	670.18	672.78	62.082	4,362,090
2013-09-27	677.43	682.61	675.13	681.85	62.919	3,143,150
2013-09-26	675.23	679.77	672.49	677.58	62.525	3,814,720
2013-09-25	683.68	686.04	671.74	671.94	62.005	8,796,010
2013-09-24	682.50	691.66	678.34	685.37	63.244	6,070,610
2013-09-23	685.36	689.99	680.11	682.99	63.024	5,171,250
2013-09-20	689.67	689.68	682.48	685.74	63.278	6,731,200
2013-09-19	691.75	695.01	685.11	686.37	63.336	5,098,660
2013-09-18	679.00	688.52	676.44	687.64	63.453	4,670,930
2013-09-17	673.31	680.85	671.53	679.17	62.672	4,810,290
2013-09-16	673.80	675.00	668.65	671.00	61.918	7,058,970
2013-09-13	666.80	669.80	664.69	666.41	61.494	6,090,410
2013-09-12	661.75	672.30	654.50	667.52	61.597	10,872,220
2013-09-11	652.50	663.23	644.78	658.46	60.761	7,538,830
2013-09-10	643.98	652.10	643.64	651.50	60.119	7,172,340

← NewerPage 55 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.