Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	638.01	640.89	635.53	640.40	59.094	6,172,810
2013-09-06	632.00	639.74	627.12	636.62	58.745	5,874,300
2013-09-05	623.00	631.63	622.47	629.00	58.042	3,821,780
2013-09-04	623.45	627.67	617.50	623.40	57.526	4,018,290
2013-09-03	612.00	624.82	610.49	623.45	57.530	11,390,250
2013-08-30	613.95	614.98	603.59	606.08	55.927	6,122,560
2013-08-29	610.50	618.40	610.45	612.57	56.526	5,059,840
2013-08-28	605.90	613.22	605.42	610.61	56.345	6,405,790
2013-08-27	608.18	612.59	605.87	607.92	56.097	5,534,050
2013-08-26	625.75	625.75	614.54	615.18	56.767	5,893,390
2013-08-23	622.03	626.58	618.01	626.11	57.776	4,607,950
2013-08-22	623.00	623.00	616.86	621.08	57.311	3,926,260
2013-08-21	619.61	627.59	618.01	619.31	57.148	9,310,280
2013-08-20	621.15	625.08	618.98	622.41	57.434	3,000,550
2013-08-19	619.15	626.01	617.50	619.89	57.202	3,907,780
2013-08-16	618.30	624.23	616.12	618.21	57.047	4,833,890
2013-08-15	623.86	624.79	615.64	618.74	57.096	5,328,930
2013-08-14	635.61	637.13	628.07	629.98	58.133	3,943,070
2013-08-13	636.81	636.81	630.21	633.33	58.442	3,245,200
2013-08-12	639.61	639.61	629.20	630.72	58.201	5,240,170
2013-08-09	647.37	647.37	637.68	637.96	58.869	3,954,180
2013-08-08	649.06	650.00	641.49	645.84	59.596	4,531,630
2013-08-07	653.00	653.00	645.04	646.32	59.641	5,860,990
2013-08-06	642.21	656.98	639.95	654.00	60.349	8,198,720
2013-08-05	641.22	645.86	640.43	642.45	59.283	5,878,420
2013-08-02	644.28	647.02	640.40	645.57	59.571	6,720,960
2013-08-01	618.74	649.65	618.74	646.38	59.646	30,348,990
2013-07-31	624.49	626.23	567.02	610.61	56.345	40,094,460
2013-07-30	599.65	603.90	599.07	601.42	55.497	6,039,230
2013-07-29	598.87	600.99	594.53	597.02	55.091	3,266,300
2013-07-26	596.61	599.73	592.92	598.15	55.196	3,847,150
2013-07-25	594.20	601.86	594.14	598.98	55.272	7,276,720
2013-07-24	598.33	600.00	589.65	590.99	54.535	7,751,390
2013-07-23	603.83	604.85	597.50	598.00	55.182	4,648,820
2013-07-22	594.34	603.85	593.06	602.60	55.606	5,362,280
2013-07-19	598.78	600.95	592.66	593.33	54.751	8,238,410
2013-07-18	596.03	600.74	594.52	596.92	55.082	3,487,820
2013-07-17	583.00	593.94	582.95	593.35	54.753	9,217,990
2013-07-16	596.22	597.91	589.38	589.79	54.424	4,713,030
2013-07-15	599.24	600.00	594.00	595.87	54.985	4,308,180
2013-07-12	600.75	601.82	596.36	598.86	55.261	4,497,880
2013-07-11	596.82	601.62	592.16	601.02	55.460	4,653,330
2013-07-10	593.60	595.14	587.38	590.91	54.527	5,306,480
2013-07-09	593.72	596.49	591.87	593.59	54.775	5,923,290
2013-07-08	597.18	602.74	589.17	589.29	54.378	7,053,660
2013-07-05	590.00	595.03	586.00	595.03	54.908	5,466,660
2013-07-03	579.78	587.65	579.78	586.18	54.036	2,436,120
2013-07-02	581.90	588.95	579.71	583.06	53.748	5,604,160
2013-07-01	578.61	590.00	577.55	583.21	53.762	8,533,150
2013-06-28	569.17	574.50	566.47	574.50	52.959	10,395,620
2013-06-27	571.53	577.43	570.00	570.68	52.607	5,941,920
2013-06-26	568.00	572.75	563.79	570.00	52.544	5,345,710
2013-06-25	567.27	567.63	561.62	564.58	52.044	8,311,060
2013-06-24	563.37	569.58	557.48	562.60	51.862	9,437,820
2013-06-21	579.19	579.90	568.88	573.29	52.847	12,177,630
2013-06-20	579.60	585.70	572.19	572.72	52.795	9,214,350
2013-06-19	585.54	591.89	585.28	586.37	54.053	7,661,120
2013-06-18	581.55	584.88	580.23	584.41	53.872	5,494,920
2013-06-17	574.07	580.98	574.07	578.19	53.299	7,247,170
2013-06-14	574.01	574.78	569.20	571.16	52.651	6,230,190

← NewerPage 56 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.