Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-13	557.56	575.54	557.06	573.72	52.887	8,608,440
2013-06-12	564.77	565.11	557.98	557.98	51.436	5,815,600
2013-06-11	562.17	565.24	560.00	560.44	51.663	4,333,570
2013-06-10	567.60	569.09	562.66	565.78	52.155	4,115,830
2013-06-07	567.75	569.37	563.67	566.25	52.198	7,165,200
2013-06-06	557.75	565.16	557.10	564.95	52.079	4,399,200
2013-06-05	565.00	568.21	559.28	559.57	51.583	5,420,120
2013-06-04	575.48	576.90	563.99	568.22	52.380	6,459,360
2013-06-03	571.34	575.91	568.66	575.91	53.089	5,821,170
2013-05-31	575.20	580.60	569.61	570.25	52.567	6,106,850
2013-05-30	573.55	582.64	572.01	576.16	53.112	3,783,120
2013-05-29	572.32	576.21	570.45	573.01	52.822	3,507,280
2013-05-28	580.00	585.27	575.72	575.74	53.073	4,711,460
2013-05-24	566.75	572.87	563.32	571.46	52.679	3,909,260
2013-05-23	569.77	576.99	568.38	569.73	52.519	6,568,320
2013-05-22	587.00	588.29	576.14	576.71	53.163	5,611,340
2013-05-21	584.53	589.00	582.40	584.85	53.913	3,917,840
2013-05-20	583.14	588.54	582.02	583.34	53.774	4,465,970
2013-05-17	574.36	585.00	572.25	584.78	53.907	6,244,660
2013-05-16	572.87	573.66	570.14	570.14	52.557	4,408,210
2013-05-15	570.34	574.95	569.16	574.36	52.946	6,554,610
2013-05-14	557.86	571.25	556.42	569.68	52.515	6,569,560
2013-05-13	553.00	558.41	553.00	555.84	51.239	3,440,970
2013-05-10	553.79	557.54	533.80	555.13	51.173	4,669,100
2013-05-09	552.95	556.17	549.89	551.88	50.874	4,386,870
2013-05-08	551.17	554.96	548.28	553.72	51.043	4,390,090
2013-05-07	548.08	551.93	545.44	551.26	50.817	4,382,380
2013-05-06	553.60	556.77	547.03	547.73	50.491	6,062,520
2013-05-03	551.74	557.66	550.63	553.55	51.028	7,941,840
2013-05-02	536.00	547.33	535.69	545.53	50.288	9,469,350
2013-05-01	538.77	544.85	536.02	539.82	49.762	10,111,820
2013-04-30	539.79	552.93	539.57	552.93	50.971	7,994,040
2013-04-29	537.48	539.99	535.35	539.01	49.687	3,809,000
2013-04-26	534.22	538.16	533.47	535.33	49.348	4,542,560
2013-04-25	534.13	539.00	525.15	535.14	49.331	3,786,440
2013-04-24	531.97	534.75	531.23	532.02	49.043	2,663,010
2013-04-23	525.94	531.19	523.59	531.00	48.949	3,568,670
2013-04-22	522.05	523.69	518.79	522.11	48.130	4,409,200
2013-04-19	522.83	523.71	518.56	521.96	48.116	5,110,710
2013-04-18	525.75	526.48	521.00	521.00	48.027	6,433,960
2013-04-17	527.25	530.86	524.68	525.76	48.466	6,309,250
2013-04-16	523.11	531.58	522.06	531.58	49.002	5,495,190
2013-04-15	530.23	533.85	521.71	521.71	48.093	5,298,700
2013-04-12	534.65	536.42	529.61	532.99	49.132	6,795,150
2013-04-11	534.42	542.32	532.57	541.24	49.893	5,678,360
2013-04-10	529.67	537.98	528.43	534.43	49.265	4,838,830
2013-04-09	534.00	534.36	523.15	527.64	48.639	9,024,620
2013-04-08	530.69	535.66	529.78	534.37	49.260	3,630,710
2013-04-05	526.68	532.65	526.27	531.60	49.004	5,784,070
2013-04-04	532.75	535.64	530.14	534.22	49.191	4,433,080
2013-04-03	540.85	542.96	530.39	533.25	49.101	5,330,590
2013-04-02	540.70	543.99	539.02	540.59	49.777	3,695,680
2013-04-01	542.44	546.90	536.00	537.23	49.468	5,501,470
2013-03-28	538.40	541.96	536.90	541.13	49.827	6,691,330
2013-03-27	532.21	540.73	530.38	538.03	49.541	6,488,360
2013-03-26	523.00	537.19	522.22	535.47	49.306	9,106,410
2013-03-25	520.25	523.96	518.77	519.99	47.880	5,419,880
2013-03-22	515.82	518.78	515.53	517.50	47.651	5,094,850
2013-03-21	516.44	517.72	513.22	514.01	47.330	5,504,200
2013-03-20	516.00	518.70	514.35	518.62	47.754	4,551,070

← NewerPage 57 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.