Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	77.110	77.250	76.720	76.930	71.255	2,733,287
2014-05-27	76.880	77.890	76.720	77.030	71.348	5,599,191
2014-05-23	76.000	76.670	75.820	76.450	70.811	3,376,052
2014-05-22	75.810	76.220	75.100	75.750	70.162	4,625,410
2014-05-21	74.200	75.640	74.170	75.630	70.051	4,365,876
2014-05-20	73.820	74.490	73.510	73.650	68.217	3,764,725
2014-05-19	73.470	74.380	73.410	73.860	68.412	3,429,017
2014-05-16	73.030	73.865	72.560	73.750	68.310	3,703,945
2014-05-15	74.000	74.240	72.881	73.080	67.689	4,306,940
2014-05-14	74.660	75.020	73.960	74.100	68.634	2,595,985
2014-05-13	75.190	75.430	74.450	74.830	69.310	3,268,662
2014-05-12	74.690	75.220	74.500	75.020	69.486	2,975,256
2014-05-09	74.010	74.440	73.520	74.380	68.893	2,975,555
2014-05-08	73.870	75.470	73.500	74.240	68.764	4,628,491
2014-05-07	73.930	74.370	73.050	73.870	68.421	4,413,087
2014-05-06	74.340	74.475	73.750	73.810	68.366	4,290,252
2014-05-05	73.210	74.860	72.950	74.820	69.301	4,777,809
2014-05-02	74.200	74.500	72.520	73.780	68.338	5,977,593
2014-05-01	75.570	76.710	74.050	74.220	68.745	9,752,820
2014-04-30	72.340	73.630	71.540	73.550	68.125	6,554,327
2014-04-29	71.490	72.610	71.330	72.030	66.717	6,031,110
2014-04-28	70.800	72.160	70.217	71.240	65.985	8,649,368
2014-04-25	72.210	73.000	70.600	70.660	65.448	9,661,421
2014-04-24	73.710	74.720	73.330	74.350	68.866	5,195,169
2014-04-23	74.330	74.500	73.063	73.360	67.949	5,057,415
2014-04-22	74.470	74.770	73.850	74.530	69.032	5,049,896
2014-04-21	74.250	74.630	73.830	74.310	68.829	5,991,676
2014-04-17	74.070	74.820	73.610	74.130	68.662	5,552,348
2014-04-16	72.880	73.950	72.500	73.930	68.477	7,002,536
2014-04-15	72.300	72.740	70.480	72.150	66.828	7,010,084
2014-04-14	69.790	71.970	69.600	71.180	65.930	10,893,950
2014-04-11	70.050	70.380	68.680	68.680	63.614	11,611,260
2014-04-10	73.670	74.320	70.950	71.170	65.920	8,984,297
2014-04-09	71.930	73.670	71.610	73.560	68.134	6,985,344
2014-04-08	71.220	71.940	71.000	71.520	66.244	6,288,654
2014-04-07	71.660	71.960	70.434	71.330	66.068	9,701,807
2014-04-04	75.400	75.490	71.710	72.180	66.754	8,294,189
2014-04-03	75.040	75.550	74.240	74.530	68.927	4,133,295
2014-04-02	74.890	75.350	74.530	74.700	69.084	4,271,660
2014-04-01	75.250	75.340	74.382	74.810	69.186	4,105,928
2014-03-31	73.860	74.870	73.500	74.700	69.084	5,843,774
2014-03-28	73.390	73.790	72.440	73.220	67.716	5,245,438
2014-03-27	73.540	73.620	72.350	73.340	67.827	7,690,125
2014-03-26	75.810	76.170	73.680	73.710	68.169	7,612,692
2014-03-25	77.580	77.770	75.230	75.280	69.621	7,134,713
2014-03-24	76.480	77.710	75.870	77.390	71.572	8,822,012
2014-03-21	79.340	79.830	75.900	75.990	70.277	14,425,290
2014-03-20	78.210	78.650	77.610	78.410	72.516	5,197,964
2014-03-19	78.940	79.600	77.920	78.310	72.423	5,929,255
2014-03-18	78.100	78.980	77.540	78.920	72.987	4,523,471
2014-03-17	76.750	77.840	76.740	77.830	71.979	3,911,475
2014-03-14	76.510	77.220	76.230	76.340	70.601	4,859,053
2014-03-13	78.380	78.770	76.540	76.620	70.860	6,521,375
2014-03-12	77.220	78.340	76.800	78.340	72.451	4,744,935
2014-03-11	77.490	78.450	76.890	77.900	72.044	4,835,405
2014-03-10	77.800	77.944	77.270	77.390	71.572	3,314,844
2014-03-07	78.070	78.250	77.520	77.940	72.081	4,134,098
2014-03-06	78.400	78.710	77.570	77.630	71.794	4,594,433
2014-03-05	78.670	78.880	77.825	78.200	72.321	4,233,519
2014-03-04	77.810	78.800	77.410	78.500	72.599	5,303,009

← NewerPage 53 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.