Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	306.64	309.47	303.95	307.55	28.220	11,772,070
2011-07-15	306.57	309.30	305.43	307.55	28.220	10,012,860
2011-07-14	304.51	311.00	304.51	305.68	28.049	9,648,100
2011-07-13	305.95	309.95	305.70	305.89	28.068	12,416,260
2011-07-12	308.17	309.50	303.73	303.91	27.886	13,842,940
2011-07-11	313.19	313.35	307.00	307.46	28.212	10,620,960
2011-07-08	314.06	317.44	313.14	315.29	28.930	10,454,540
2011-07-07	312.46	322.28	312.46	319.02	29.273	21,591,340
2011-07-06	313.05	317.50	312.02	312.90	28.711	10,999,430
2011-07-05	312.42	317.73	312.00	315.96	28.978	10,386,860
2011-07-01	300.48	315.64	299.60	314.47	28.842	24,158,900
2011-06-30	306.78	309.75	299.58	301.34	27.637	37,706,820
2011-06-29	278.85	309.81	275.23	309.70	28.404	44,600,400
2011-06-28	274.76	279.00	273.94	278.23	25.518	10,348,960
2011-06-27	273.08	274.13	270.40	272.60	25.001	8,099,410
2011-06-24	273.00	274.20	270.35	274.20	25.148	12,496,220
2011-06-23	268.90	273.13	267.10	273.13	25.050	6,658,230
2011-06-22	273.07	276.30	271.14	271.14	24.868	5,427,170
2011-06-21	271.08	275.44	270.12	274.03	25.133	6,105,980
2011-06-20	265.99	270.66	265.37	269.95	24.758	6,103,120
2011-06-17	268.26	272.40	264.87	266.09	24.404	12,557,330
2011-06-16	270.47	270.47	265.15	266.68	24.458	8,745,450
2011-06-15	271.08	275.68	270.47	270.47	24.806	10,765,820
2011-06-14	269.00	274.96	268.54	274.12	25.141	8,925,650
2011-06-13	267.02	269.17	266.29	267.42	24.526	9,257,380
2011-06-10	270.39	271.61	265.14	267.03	24.491	10,219,150
2011-06-09	268.52	273.08	268.15	271.70	24.919	8,317,500
2011-06-08	272.57	272.64	258.34	270.00	24.763	30,791,220
2011-06-07	273.01	277.15	273.01	274.20	25.148	10,572,330
2011-06-06	276.76	277.73	271.05	271.92	24.939	9,253,530
2011-06-03	279.01	282.68	275.51	277.06	25.410	7,015,460
2011-06-02	280.69	285.81	279.50	282.75	25.932	8,628,850
2011-06-01	286.60	287.76	280.66	280.66	25.741	8,683,280
2011-05-31	286.78	288.57	285.45	287.05	26.327	9,574,420
2011-05-27	282.19	286.32	281.53	285.24	26.161	11,586,530
2011-05-26	274.00	283.63	272.50	282.10	25.873	14,873,460
2011-05-25	268.05	275.53	268.00	274.48	25.174	9,384,190
2011-05-24	273.16	273.20	268.41	270.09	24.771	7,886,830
2011-05-23	274.50	275.56	269.88	271.96	24.943	9,176,320
2011-05-20	284.77	284.77	277.32	277.57	25.457	9,858,700
2011-05-19	282.46	284.75	281.00	284.06	26.052	6,321,260
2011-05-18	280.02	282.93	277.92	281.35	25.804	7,086,640
2011-05-17	280.25	282.20	276.51	282.05	25.868	11,201,100
2011-05-16	278.21	282.20	276.80	279.15	25.602	6,073,790
2011-05-13	282.27	282.74	279.46	280.00	25.680	5,838,740
2011-05-12	277.07	282.75	276.70	282.10	25.873	7,254,280
2011-05-11	281.00	282.00	277.06	278.13	25.509	6,759,100
2011-05-10	279.99	281.64	278.89	281.10	25.781	5,253,100
2011-05-09	274.52	279.29	273.11	278.77	25.567	5,101,470
2011-05-06	275.02	277.70	273.87	274.25	25.153	6,311,050
2011-05-05	280.54	281.98	273.07	274.50	25.176	10,776,270
2011-05-04	279.65	283.13	278.23	282.39	25.899	10,910,560
2011-05-03	282.00	286.80	280.26	282.38	25.898	14,850,660
2011-05-02	276.97	280.00	274.98	275.29	25.248	8,275,300
2011-04-29	274.70	275.89	253.66	275.89	25.303	7,505,560
2011-04-28	275.33	275.84	274.02	274.70	25.194	4,600,820
2011-04-27	276.06	276.25	271.60	275.36	25.255	5,516,900
2011-04-26	271.12	278.10	271.12	276.36	25.346	6,496,530
2011-04-25	273.28	274.00	270.69	271.43	24.894	5,666,370
2011-04-21	270.00	273.35	268.95	273.28	25.064	7,150,130

← NewerPage 65 of 79 · 4,733 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.