Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-19	516.22	517.84	508.16	511.60	47.108	6,308,130
2013-03-18	515.31	519.66	514.73	515.01	47.422	5,627,720
2013-03-15	525.99	528.83	518.22	519.37	47.823	11,607,910
2013-03-14	528.55	531.25	526.71	527.18	48.542	5,566,830
2013-03-13	522.33	528.37	521.12	527.48	48.570	4,714,930
2013-03-12	529.87	530.99	522.23	523.16	48.172	4,808,490
2013-03-11	529.58	532.47	528.41	530.89	48.884	4,090,860
2013-03-08	530.05	530.32	524.46	529.23	48.731	5,070,930
2013-03-07	527.72	530.00	525.70	526.67	48.495	6,688,280
2013-03-06	525.52	531.23	523.35	527.58	48.579	5,179,090
2013-03-05	522.53	530.78	521.85	527.10	48.535	5,894,840
2013-03-04	515.98	522.41	515.76	521.41	48.011	3,486,370
2013-03-01	515.00	519.51	513.29	518.30	47.725	4,141,600
2013-02-28	515.19	521.37	513.39	517.82	47.680	6,149,710
2013-02-27	510.96	516.17	507.97	515.19	47.438	6,993,870
2013-02-26	513.54	515.77	507.36	509.70	46.933	7,956,620
2013-02-25	525.34	526.00	510.90	510.90	47.043	8,672,020
2013-02-22	522.91	524.43	517.29	523.83	48.234	6,595,920
2013-02-21	514.00	520.93	510.56	519.59	47.843	6,813,240
2013-02-20	522.00	524.21	512.91	512.91	47.228	5,376,220
2013-02-19	525.00	526.49	520.96	522.86	48.145	4,234,790
2013-02-15	516.31	524.94	516.31	523.13	48.169	7,031,470
2013-02-14	516.15	523.26	516.15	522.16	48.080	6,655,150
2013-02-13	521.25	521.90	516.18	519.21	47.808	4,095,090
2013-02-12	520.86	522.13	518.51	519.64	47.848	3,378,040
2013-02-11	525.62	526.16	519.24	520.85	47.959	5,615,190
2013-02-08	518.46	524.47	518.31	524.47	48.293	5,214,240
2013-02-07	521.90	523.30	516.25	519.55	47.840	6,517,940
2013-02-06	520.15	523.87	518.10	523.55	48.208	6,015,370
2013-02-05	520.37	522.02	516.80	520.69	47.945	7,982,990
2013-02-04	516.29	518.00	512.09	514.22	47.349	6,151,240
2013-02-01	520.81	522.54	513.69	518.71	47.762	9,948,040
2013-01-31	532.00	535.35	513.00	518.40	47.734	20,412,670
2013-01-30	516.64	521.60	513.90	516.00	47.513	11,609,500
2013-01-29	514.12	520.75	514.05	518.48	47.741	8,835,930
2013-01-28	520.94	520.94	513.46	514.12	47.340	8,001,400
2013-01-25	522.80	522.81	517.24	519.42	47.828	7,156,650
2013-01-24	517.93	525.70	517.73	522.26	48.089	5,868,550
2013-01-23	519.61	522.46	515.12	517.56	47.656	4,990,110
2013-01-22	524.79	524.79	514.63	519.76	47.859	7,461,150
2013-01-18	519.56	521.50	513.42	521.00	47.973	10,770,710
2013-01-17	524.67	526.67	521.30	523.35	48.190	5,249,980
2013-01-16	516.43	522.55	515.03	521.29	48.000	6,189,500
2013-01-15	522.24	523.40	519.20	522.80	48.139	5,857,360
2013-01-14	529.55	529.98	521.23	523.51	48.204	9,913,960
2013-01-11	527.51	529.79	525.52	528.68	48.680	6,433,630
2013-01-10	532.47	532.47	524.29	527.65	48.586	12,563,050
2013-01-09	525.20	532.39	522.67	532.39	49.022	11,471,940
2013-01-08	520.03	521.05	514.94	517.82	47.680	6,988,310
2013-01-07	513.01	521.31	511.66	519.53	47.838	11,397,800
2013-01-04	511.15	512.20	507.00	510.98	47.023	11,495,620
2013-01-03	510.46	515.46	508.15	511.00	47.025	9,451,930
2013-01-02	506.30	510.27	501.00	510.27	46.958	12,277,750
2012-12-31	483.37	491.92	482.90	491.28	45.210	6,561,860
2012-12-28	485.00	488.65	482.85	483.08	44.455	4,685,980
2012-12-27	486.01	492.87	481.12	487.87	44.896	6,250,220
2012-12-26	494.53	495.94	485.00	486.20	44.743	5,748,040
2012-12-24	492.86	496.25	492.48	495.02	45.554	2,694,340
2012-12-21	493.00	496.89	488.27	493.57	45.421	8,319,790
2012-12-20	492.23	498.62	489.47	498.53	45.877	9,395,540

← NewerPage 58 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.