Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	233.99	236.12	228.33	230.31	21.067	29,826,530
2010-05-07	228.35	233.98	222.04	223.09	20.407	29,309,830
2010-05-06	235.41	237.99	211.00	230.30	21.066	34,284,500
2010-05-05	248.00	248.99	236.01	237.94	21.765	25,630,510
2010-05-04	253.37	257.44	248.31	251.25	22.982	29,394,230
2010-05-03	251.19	251.39	244.54	250.74	22.936	16,931,850
2010-04-30	257.21	257.40	245.99	248.04	22.689	16,694,850
2010-04-29	253.72	258.44	251.79	255.38	23.360	14,102,810
2010-04-28	256.54	257.30	250.58	253.00	23.142	18,005,850
2010-04-27	265.79	265.79	254.84	254.85	23.312	10,984,440
2010-04-26	268.16	269.22	265.68	265.78	24.312	7,094,720
2010-04-23	263.61	267.58	262.00	267.22	24.443	10,390,060
2010-04-22	258.80	262.52	252.01	261.60	23.929	8,644,950
2010-04-21	263.35	263.35	258.78	260.59	23.837	5,034,070
2010-04-20	258.95	262.88	257.17	261.39	23.910	7,374,330
2010-04-19	258.83	261.53	254.72	257.30	23.536	9,571,270
2010-04-16	261.03	263.72	258.26	259.50	23.737	11,495,600
2010-04-15	264.60	264.66	262.25	262.63	24.023	6,284,010
2010-04-14	259.07	264.23	258.01	263.13	24.069	11,660,160
2010-04-13	258.70	260.54	257.21	258.50	23.646	7,130,450
2010-04-12	258.31	261.00	258.28	259.57	23.743	6,536,270
2010-04-09	258.75	259.99	256.82	258.88	23.680	4,965,410
2010-04-08	254.06	257.30	254.06	256.88	23.497	6,401,110
2010-04-07	258.90	259.55	254.91	255.66	23.386	7,831,590
2010-04-06	254.85	261.00	254.80	258.75	23.655	13,992,170
2010-04-05	254.53	256.27	252.87	255.58	23.365	7,456,250
2010-04-01	255.55	255.89	252.06	253.94	23.215	11,190,320
2010-03-31	252.20	254.28	251.42	254.00	23.220	9,332,460
2010-03-30	249.23	253.83	249.20	252.41	23.075	12,045,150
2010-03-29	246.93	249.24	246.61	248.01	22.673	7,286,230
2010-03-26	247.25	248.75	245.07	246.24	22.511	10,835,960
2010-03-25	246.44	250.29	246.09	246.09	22.497	13,146,100
2010-03-24	245.20	246.88	243.95	244.68	22.368	7,699,140
2010-03-23	247.07	250.65	244.38	245.59	22.452	11,015,830
2010-03-22	242.79	248.24	242.25	247.08	22.588	8,088,620
2010-03-19	247.55	248.08	242.55	244.36	22.339	9,800,040
2010-03-18	248.83	248.83	244.62	246.30	22.517	7,592,770
2010-03-17	249.68	251.00	246.80	248.65	22.731	11,143,070
2010-03-16	250.25	251.30	246.92	249.34	22.794	9,671,170
2010-03-15	250.98	250.98	245.95	250.08	22.862	11,269,490
2010-03-12	251.06	251.77	248.53	249.97	22.852	8,735,950
2010-03-11	248.05	250.50	246.14	250.19	22.872	11,507,770
2010-03-10	247.10	250.50	246.08	249.60	22.818	19,562,960
2010-03-09	245.05	251.89	244.66	246.48	22.533	21,856,600
2010-03-08	239.09	247.08	238.39	245.61	22.453	29,560,880
2010-03-05	233.66	239.80	232.71	239.54	21.899	32,910,190
2010-03-04	231.73	233.46	229.82	233.00	21.301	10,161,880
2010-03-03	231.83	234.49	231.00	232.15	21.223	13,619,170
2010-03-02	232.29	233.53	229.07	231.81	21.192	13,247,240
2010-03-01	225.94	232.86	225.38	232.74	21.277	24,264,070
2010-02-26	222.98	225.14	221.06	224.37	20.512	10,949,630
2010-02-25	219.55	223.16	216.43	221.49	20.248	19,895,220
2010-02-24	222.02	223.11	219.00	221.75	20.272	15,190,550
2010-02-23	223.22	223.69	219.37	222.02	20.297	16,546,430
2010-02-22	222.84	226.95	222.84	224.24	20.500	10,855,650
2010-02-19	221.92	223.89	219.60	222.63	20.353	17,619,860
2010-02-18	224.30	224.30	221.61	222.00	20.295	17,285,080
2010-02-17	225.60	226.05	223.43	224.83	20.554	12,499,260
2010-02-16	226.60	228.17	224.50	225.30	20.597	17,567,430
2010-02-12	227.75	227.75	224.65	225.48	20.613	14,837,990

← NewerPage 70 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.