Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	76.510	77.120	76.290	76.990	71.413	2,694,676
2014-08-20	75.970	76.480	75.900	76.390	70.857	2,612,906
2014-08-19	76.750	76.800	76.090	76.400	70.866	3,562,280
2014-08-18	75.690	76.820	75.686	76.770	71.209	4,030,623
2014-08-15	76.410	76.570	74.980	75.210	69.762	4,352,006
2014-08-14	76.600	76.610	75.660	76.050	70.541	2,411,679
2014-08-13	75.850	76.510	75.590	76.300	70.773	3,389,621
2014-08-12	75.360	75.820	74.930	75.630	70.152	2,752,462
2014-08-11	75.540	76.070	74.990	75.630	70.152	3,546,770
2014-08-08	74.000	75.230	73.750	75.170	69.725	3,614,379
2014-08-07	75.540	75.680	73.820	74.060	68.696	4,714,460
2014-08-06	74.850	75.580	74.690	75.360	69.901	2,783,566
2014-08-05	75.310	75.660	74.810	75.200	69.753	4,639,026
2014-08-04	75.390	75.850	75.080	75.680	70.198	4,923,992
2014-08-01	73.840	75.440	73.640	74.980	69.549	6,029,476
2014-07-31	76.300	76.320	73.810	74.150	68.779	7,394,975
2014-07-30	76.070	76.290	75.450	75.910	70.412	5,521,809
2014-07-29	76.310	76.610	75.650	75.890	70.393	4,017,269
2014-07-28	75.700	76.210	75.515	76.190	70.671	3,209,232
2014-07-25	75.630	76.030	75.215	75.750	70.263	5,870,676
2014-07-24	77.930	78.060	76.920	77.570	71.951	5,153,756
2014-07-23	78.160	78.380	77.190	77.740	72.109	3,526,950
2014-07-22	77.520	78.390	77.350	78.270	72.601	3,468,877
2014-07-21	77.110	77.440	76.590	77.350	71.747	3,101,401
2014-07-18	76.750	77.650	76.450	77.500	71.886	3,492,458
2014-07-17	77.310	77.870	76.250	76.390	70.857	5,476,388
2014-07-16	78.650	78.690	77.950	78.310	72.638	3,623,299
2014-07-15	77.990	79.220	77.860	78.320	72.647	7,517,065
2014-07-14	76.440	77.713	76.040	77.330	71.729	5,586,121
2014-07-11	75.540	75.850	75.260	75.830	70.337	2,759,088
2014-07-10	75.650	75.955	74.750	75.470	70.003	3,318,037
2014-07-09	75.870	76.670	75.600	76.630	71.079	3,341,723
2014-07-08	76.110	76.150	75.130	75.690	70.207	3,903,585
2014-07-07	76.440	76.640	75.940	76.180	70.662	3,595,751
2014-07-03	76.600	76.900	76.350	76.740	71.079	3,213,435
2014-07-02	74.860	76.390	74.860	76.200	70.579	3,973,937
2014-07-01	74.200	75.910	74.140	75.530	69.959	6,336,226
2014-06-30	73.240	73.880	73.060	73.470	68.051	4,737,099
2014-06-27	72.520	73.610	72.450	73.400	67.986	12,447,490
2014-06-26	73.260	73.280	72.560	72.770	67.402	4,085,460
2014-06-25	72.560	73.550	72.540	73.040	67.652	3,813,591
2014-06-24	74.090	74.790	72.550	72.700	67.337	5,949,993
2014-06-23	73.590	74.300	73.200	74.140	68.671	4,900,715
2014-06-20	74.530	75.010	73.480	73.810	68.366	9,339,318
2014-06-19	75.080	75.418	74.100	74.270	68.792	5,504,688
2014-06-18	74.950	75.210	74.400	75.120	69.579	3,822,026
2014-06-17	75.140	75.430	74.550	74.980	69.449	4,163,781
2014-06-16	75.600	75.780	74.900	75.110	69.570	5,674,197
2014-06-13	75.720	76.140	75.130	75.940	70.338	3,194,937
2014-06-12	76.980	77.140	75.456	75.720	70.135	3,844,890
2014-06-11	76.960	77.434	76.720	76.870	71.200	3,427,470
2014-06-10	76.740	77.560	76.570	77.360	71.654	3,396,205
2014-06-09	77.320	77.490	76.750	76.860	71.191	3,500,030
2014-06-06	77.000	77.877	76.900	77.470	71.756	3,119,190
2014-06-05	76.320	77.172	76.140	76.840	71.172	2,684,380
2014-06-04	76.310	76.530	75.821	76.320	70.690	2,794,917
2014-06-03	76.760	77.000	76.240	76.350	70.718	2,619,141
2014-06-02	76.770	77.210	76.230	77.050	71.367	3,050,434
2014-05-30	76.800	77.025	76.350	76.450	70.811	5,003,547
2014-05-29	77.050	77.230	76.510	76.790	71.126	3,375,589

← NewerPage 52 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.