Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	202.59	205.39	200.01	205.30	18.793	17,867,610
2010-08-03	198.57	204.60	198.00	200.91	18.392	31,652,420
2010-08-02	207.48	208.12	201.18	202.52	18.539	29,193,030
2010-07-30	205.51	210.41	205.51	210.04	19.227	7,862,410
2010-07-29	210.12	211.74	204.50	208.37	19.074	14,649,860
2010-07-28	212.73	214.90	210.09	210.09	19.232	8,826,730
2010-07-27	214.55	215.56	212.39	214.23	19.611	7,513,450
2010-07-26	213.65	217.05	211.40	212.83	19.483	9,820,820
2010-07-23	208.20	213.27	207.69	212.94	19.493	9,820,130
2010-07-22	204.94	209.30	203.50	208.40	19.077	9,642,290
2010-07-21	206.98	207.87	201.29	201.50	18.446	11,655,640
2010-07-20	193.00	205.38	193.00	205.30	18.793	17,402,300
2010-07-19	197.66	199.48	194.07	195.83	17.927	23,195,140
2010-07-16	206.44	206.82	197.22	197.22	18.054	28,877,030
2010-07-15	214.06	214.06	208.63	211.81	19.389	8,166,140
2010-07-14	215.00	215.99	212.14	213.17	19.514	8,179,020
2010-07-13	216.40	216.88	210.80	214.63	19.647	16,829,390
2010-07-12	213.03	215.85	211.30	213.67	19.560	7,161,310
2010-07-09	210.78	215.52	208.55	215.52	19.729	11,867,810
2010-07-08	208.18	210.00	206.67	209.67	19.193	9,492,800
2010-07-07	200.57	207.57	200.57	207.57	19.001	12,674,270
2010-07-06	203.99	206.00	198.06	200.03	18.311	16,348,690
2010-07-02	204.86	204.89	200.70	202.77	18.562	8,443,110
2010-07-01	199.55	204.47	194.71	202.70	18.555	17,033,760
2010-06-30	203.32	205.66	199.43	199.53	18.251	27,040,580
2010-06-29	210.00	210.00	201.15	202.99	18.568	17,985,150
2010-06-28	218.00	219.08	211.13	211.52	19.348	12,428,140
2010-06-25	214.67	218.39	211.18	218.39	19.977	18,497,310
2010-06-24	217.75	221.00	213.36	214.89	19.656	12,290,900
2010-06-23	221.76	222.26	215.46	219.85	20.110	13,794,360
2010-06-22	223.34	226.98	220.58	220.94	20.210	22,197,870
2010-06-21	215.73	230.48	212.72	223.34	20.429	53,828,359
2010-06-18	215.48	216.44	212.39	214.26	19.599	13,863,170
2010-06-17	212.15	217.17	211.11	214.00	19.575	22,359,120
2010-06-16	207.15	211.47	206.27	210.62	19.266	15,793,580
2010-06-15	205.45	209.74	202.88	209.57	19.170	18,281,420
2010-06-14	206.84	207.31	203.11	204.17	18.676	12,165,600
2010-06-11	204.00	205.44	201.56	204.88	18.741	19,568,570
2010-06-10	198.24	206.30	198.00	205.12	18.763	45,767,080
2010-06-09	198.00	200.62	193.76	195.46	17.879	26,893,350
2010-06-08	201.12	202.33	195.35	197.54	18.069	33,613,550
2010-06-07	197.29	205.50	197.27	200.07	18.301	26,879,800
2010-06-04	199.50	200.87	196.50	196.67	17.990	33,177,980
2010-06-03	201.31	203.63	201.25	202.00	18.477	19,653,360
2010-06-02	201.33	201.89	199.62	201.02	18.388	20,430,320
2010-06-01	201.00	203.70	199.75	200.39	18.330	22,637,830
2010-05-28	207.37	208.24	201.15	201.77	18.456	25,474,140
2010-05-27	210.25	211.28	205.80	207.80	19.008	19,666,930
2010-05-26	210.31	212.95	205.00	205.00	18.752	21,776,890
2010-05-25	204.07	208.66	203.81	206.87	18.923	22,478,660
2010-05-24	215.39	216.49	209.84	209.84	19.195	17,858,560
2010-05-21	202.39	217.34	202.19	213.85	19.561	43,426,470
2010-05-20	196.66	209.99	196.66	205.50	18.798	51,168,139
2010-05-19	203.05	213.25	196.05	202.45	18.519	91,587,699
2010-05-18	212.94	214.62	195.58	202.81	18.552	70,840,569
2010-05-17	215.24	216.67	208.19	210.81	19.283	34,153,090
2010-05-14	215.30	220.02	209.07	212.45	19.433	101,988,399
2010-05-13	232.70	239.92	230.56	232.31	21.250	22,071,690
2010-05-12	225.00	236.22	224.59	232.62	21.278	29,124,680
2010-05-11	227.41	227.49	221.24	223.24	20.420	29,272,290

← NewerPage 69 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.