Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	269.30	273.75	268.54	270.02	24.765	7,366,530
2011-04-19	265.86	268.87	265.49	267.06	24.493	5,973,670
2011-04-18	266.49	266.52	263.48	265.05	24.309	6,750,880
2011-04-15	269.01	269.47	264.19	267.58	24.541	12,412,470
2011-04-14	268.03	269.92	267.02	268.87	24.659	6,237,690
2011-04-13	265.04	269.96	264.47	269.76	24.741	12,730,800
2011-04-12	260.55	267.28	260.55	262.96	24.117	9,677,160
2011-04-11	262.88	267.45	262.16	266.61	24.452	7,560,770
2011-04-08	266.99	267.00	263.00	263.06	24.126	8,663,510
2011-04-07	265.50	265.99	262.84	265.17	24.320	7,458,960
2011-04-06	263.89	265.59	261.91	265.48	24.348	9,952,090
2011-04-05	260.03	264.58	259.40	262.93	24.101	14,003,570
2011-04-04	254.91	261.33	254.86	261.25	23.947	9,016,330
2011-04-01	252.01	255.13	251.94	253.55	23.241	7,967,140
2011-03-31	253.08	255.74	251.13	251.72	23.073	8,263,640
2011-03-30	256.55	262.38	252.20	253.66	23.251	19,215,200
2011-03-29	251.38	252.91	249.42	251.71	23.072	7,479,930
2011-03-28	250.76	254.28	247.83	252.37	23.133	13,285,570
2011-03-25	252.02	253.30	247.36	247.70	22.705	11,575,410
2011-03-24	247.73	253.10	245.51	252.31	23.127	8,619,050
2011-03-23	246.63	248.36	245.74	246.86	22.628	6,608,560
2011-03-22	247.58	249.30	246.39	246.76	22.619	8,085,580
2011-03-21	243.33	248.00	243.33	247.96	22.729	7,056,970
2011-03-18	244.53	246.26	241.40	241.68	22.153	9,173,030
2011-03-17	246.55	249.00	242.29	243.76	22.344	6,945,040
2011-03-16	244.05	248.43	243.88	244.30	22.393	9,589,620
2011-03-15	243.01	246.58	241.87	244.65	22.425	9,517,080
2011-03-14	247.20	249.59	246.23	248.84	22.809	7,356,610
2011-03-11	242.02	249.00	242.02	248.42	22.771	5,006,380
2011-03-10	247.48	247.48	242.11	243.56	22.325	10,315,270
2011-03-09	248.70	251.85	247.42	247.98	22.730	8,961,200
2011-03-08	247.22	251.56	245.00	249.00	22.824	8,049,190
2011-03-07	249.91	252.89	246.45	247.27	22.665	7,926,570
2011-03-04	249.90	251.78	248.57	249.75	22.893	6,891,420
2011-03-03	246.94	251.70	246.72	251.65	23.067	10,238,350
2011-03-02	241.10	246.95	240.40	246.18	22.565	7,797,390
2011-03-01	242.51	246.99	240.36	240.36	22.032	12,125,210
2011-02-28	247.58	247.85	240.42	240.56	22.050	13,372,080
2011-02-25	246.70	249.34	245.01	246.71	22.614	9,825,430
2011-02-24	245.00	246.55	242.96	244.18	22.382	9,580,920
2011-02-23	247.38	249.30	244.09	244.12	22.377	8,439,900
2011-02-22	245.31	250.53	244.14	247.38	22.675	6,915,210
2011-02-18	252.00	253.18	249.66	250.74	22.983	8,877,650
2011-02-17	250.36	254.00	248.61	251.82	23.082	14,950,130
2011-02-16	256.85	258.83	253.78	254.38	23.317	8,417,330
2011-02-15	255.21	256.56	254.01	256.10	23.475	6,886,730
2011-02-14	252.54	258.73	252.54	254.96	23.370	11,147,370
2011-02-11	250.75	254.84	250.43	253.49	23.235	5,564,830
2011-02-10	247.47	253.00	247.47	252.13	23.111	7,185,900
2011-02-09	248.54	251.61	247.50	248.50	22.778	6,011,140
2011-02-08	251.99	251.99	248.36	249.61	22.880	5,800,560
2011-02-07	247.27	251.37	247.27	249.98	22.914	6,288,630
2011-02-04	245.80	249.43	244.00	247.24	22.663	7,831,750
2011-02-03	239.00	247.97	237.05	245.39	22.493	18,662,070
2011-02-02	238.46	242.36	238.17	239.39	21.943	10,318,380
2011-02-01	230.31	241.88	230.31	238.15	21.829	9,623,380
2011-01-31	234.00	236.57	232.74	236.51	21.679	6,239,010
2011-01-28	239.16	240.52	234.57	234.87	21.529	6,190,190
2011-01-27	240.58	241.24	237.97	239.11	21.917	5,774,100
2011-01-26	243.60	243.60	238.01	240.18	22.015	6,899,520

← NewerPage 66 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.