Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-02	421.84	434.34	419.00	432.05	39.680	8,943,960
2012-03-30	428.63	428.71	420.00	420.54	38.623	10,180,020
2012-03-29	424.62	428.32	421.58	428.22	39.328	5,093,590
2012-03-28	433.80	434.74	424.81	427.52	39.264	6,837,340
2012-03-27	435.51	435.90	430.66	430.66	39.553	7,302,320
2012-03-26	427.29	437.56	425.01	435.68	40.014	10,459,520
2012-03-23	416.22	426.36	416.22	424.01	38.942	6,643,320
2012-03-22	417.45	421.33	415.01	416.84	38.283	6,305,030
2012-03-21	420.05	422.97	417.89	417.94	38.384	5,997,910
2012-03-20	423.18	423.92	417.64	418.98	38.480	5,959,350
2012-03-19	419.77	428.10	419.22	425.09	39.041	8,010,840
2012-03-16	418.69	421.37	418.08	420.17	38.589	7,609,060
2012-03-15	421.42	422.99	418.00	419.55	38.532	5,888,500
2012-03-14	422.42	426.13	418.66	421.42	38.704	6,174,470
2012-03-13	422.00	423.34	416.80	423.22	38.869	7,544,350
2012-03-12	418.07	423.63	417.53	419.86	38.561	6,462,380
2012-03-09	418.17	421.07	415.51	419.52	38.529	7,353,180
2012-03-08	414.46	418.93	413.55	417.26	38.322	7,094,890
2012-03-07	411.31	414.99	410.65	411.74	37.815	8,396,850
2012-03-06	410.97	412.13	406.28	408.34	37.503	9,358,790
2012-03-05	414.52	419.30	412.13	417.62	38.355	8,320,320
2012-03-02	416.50	419.47	412.68	412.78	37.910	9,653,600
2012-03-01	422.49	423.28	417.00	420.43	38.613	8,725,790
2012-02-29	424.13	428.57	417.61	420.00	38.573	10,990,400
2012-02-28	421.47	426.00	420.01	423.97	38.938	9,691,400
2012-02-27	412.33	422.08	410.97	421.40	38.702	8,755,900
2012-02-24	408.32	418.76	406.19	415.61	38.170	12,868,880
2012-02-23	406.79	407.77	404.23	406.10	37.297	8,215,120
2012-02-22	397.98	408.54	397.98	406.83	37.364	10,086,910
2012-02-21	395.45	400.79	394.01	399.55	36.695	11,587,430
2012-02-17	394.72	396.99	392.29	396.00	36.369	7,687,750
2012-02-16	394.10	395.87	389.77	393.15	36.108	7,222,570
2012-02-15	398.80	399.73	392.65	392.96	36.090	7,307,220
2012-02-14	396.47	396.55	393.82	395.55	36.328	7,659,570
2012-02-13	399.52	400.00	395.32	396.65	36.429	5,847,000
2012-02-10	394.00	396.98	392.41	396.14	36.382	7,483,090
2012-02-09	399.97	401.79	394.27	396.40	36.406	9,999,020
2012-02-08	393.02	395.16	390.25	394.91	36.269	10,094,550
2012-02-07	391.99	394.48	388.65	392.91	36.085	12,567,560
2012-02-06	393.00	393.00	387.00	391.31	35.939	11,255,880
2012-02-03	382.05	391.30	382.05	390.32	35.848	22,340,690
2012-02-02	367.16	384.25	367.16	381.57	35.044	35,025,770
2012-02-01	358.24	361.23	356.00	357.62	32.844	14,594,440
2012-01-31	355.37	358.65	352.44	355.57	32.656	10,634,470
2012-01-30	346.97	352.37	346.25	351.97	32.325	8,244,460
2012-01-27	347.75	351.70	345.61	348.79	32.033	7,242,190
2012-01-26	349.01	354.94	347.22	347.83	31.945	9,231,400
2012-01-25	342.16	349.88	341.00	348.77	32.032	8,993,380
2012-01-24	338.46	344.60	337.30	342.68	31.472	6,829,940
2012-01-23	339.95	343.90	336.26	339.06	31.140	10,357,390
2012-01-20	349.97	350.00	337.50	340.66	31.287	18,960,900
2012-01-19	355.49	356.00	350.52	352.90	32.411	8,856,770
2012-01-18	345.99	354.51	345.67	352.38	32.363	12,439,720
2012-01-17	341.07	347.00	340.51	345.97	31.774	11,117,430
2012-01-13	341.59	345.97	337.32	339.08	31.142	12,544,850
2012-01-12	341.50	344.85	339.56	343.30	31.529	13,261,680
2012-01-11	339.98	345.56	339.05	341.47	31.361	14,355,560
2012-01-10	348.75	351.28	345.24	348.83	32.037	10,251,670
2012-01-09	344.87	347.82	342.09	345.82	31.761	11,492,130
2012-01-06	353.36	354.00	341.78	342.92	31.494	20,887,000

← NewerPage 62 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.