Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	226.90	229.29	224.82	229.00	20.935	12,220,900
2010-02-10	221.70	227.86	221.70	226.90	20.743	18,325,790
2010-02-09	228.60	228.65	223.00	223.45	20.428	16,493,240
2010-02-08	221.00	228.46	220.17	226.40	20.697	28,166,180
2010-02-05	225.40	225.40	217.15	220.74	20.180	58,137,069
2010-02-04	234.34	235.53	220.89	222.11	20.305	108,396,599
2010-02-03	252.45	254.00	247.06	247.58	22.634	17,992,240
2010-02-02	256.20	256.30	251.81	252.56	23.089	13,405,850
2010-02-01	251.13	256.51	251.09	253.42	23.167	9,329,470
2010-01-29	251.16	255.14	249.09	249.90	22.846	15,045,610
2010-01-28	256.30	257.95	245.83	249.45	22.805	16,119,530
2010-01-27	249.68	256.43	248.35	256.33	23.434	10,065,640
2010-01-26	252.02	253.13	248.05	248.61	22.728	11,198,610
2010-01-25	253.40	254.23	248.49	252.45	23.079	10,810,070
2010-01-22	257.39	260.99	251.08	251.81	23.020	13,250,290
2010-01-21	263.55	267.00	256.11	258.51	23.633	14,130,670
2010-01-20	263.01	266.15	262.20	263.39	24.079	10,211,000
2010-01-19	262.50	269.88	261.70	264.75	24.203	14,632,190
2010-01-15	261.81	265.88	260.55	262.65	24.011	19,421,700
2010-01-14	256.25	261.84	254.50	260.48	23.813	12,434,480
2010-01-13	251.81	256.24	249.66	256.15	23.417	8,584,330
2010-01-12	249.59	252.94	248.56	249.66	22.824	8,594,370
2010-01-11	254.57	255.36	247.88	249.80	22.837	11,172,560
2010-01-08	252.33	254.92	251.70	253.98	23.219	8,634,160
2010-01-07	253.40	254.06	250.98	253.89	23.210	11,273,080
2010-01-06	256.24	256.24	252.50	255.56	23.363	10,786,010
2010-01-05	257.84	257.96	253.05	256.08	23.397	12,905,260
2010-01-04	257.99	258.20	256.07	256.84	23.466	9,320,420
2009-12-31	258.63	258.63	254.80	255.98	23.388	9,897,480
2009-12-30	258.39	258.71	256.80	257.98	23.571	4,155,920
2009-12-29	257.70	259.00	257.06	258.36	23.605	6,105,390
2009-12-28	255.90	257.45	253.00	256.98	23.479	7,094,470
2009-12-24	254.58	256.90	254.50	255.42	23.337	2,751,450
2009-12-23	256.00	257.60	253.83	255.32	23.327	8,198,010
2009-12-22	255.83	258.15	254.99	255.62	23.355	8,461,160
2009-12-21	256.00	256.50	253.71	255.36	23.331	9,225,700
2009-12-18	249.25	255.72	248.86	254.84	23.284	25,078,150
2009-12-17	245.45	248.90	245.00	247.75	22.636	12,834,190
2009-12-16	245.41	247.68	245.01	246.40	22.513	13,841,370
2009-12-15	246.79	249.64	244.72	245.55	22.435	15,149,020
2009-12-14	247.00	247.76	242.39	247.48	22.611	12,554,310
2009-12-11	245.83	246.00	243.60	243.94	22.288	8,461,220
2009-12-10	244.69	245.47	241.97	244.12	22.304	9,748,890
2009-12-09	237.85	243.26	237.45	242.94	22.196	9,222,310
2009-12-08	238.00	239.72	236.69	238.61	21.801	6,939,040
2009-12-07	239.50	242.49	237.55	238.94	21.831	7,632,380
2009-12-04	240.00	243.16	235.51	241.33	22.049	14,319,670
2009-12-03	243.83	244.76	235.41	236.16	21.577	12,076,380
2009-12-02	242.23	246.89	241.91	242.42	22.149	13,986,180
2009-12-01	241.95	243.97	240.86	242.99	22.201	13,805,760
2009-11-30	236.95	240.86	236.08	240.86	22.006	13,920,880
2009-11-27	234.52	238.40	234.50	235.59	21.525	6,480,740
2009-11-25	238.46	240.58	237.62	239.84	21.913	11,679,990
2009-11-24	236.85	238.13	234.02	237.65	21.713	10,482,210
2009-11-23	233.49	236.29	232.79	236.19	21.580	13,151,120
2009-11-20	229.74	231.74	228.44	231.16	21.120	18,118,590
2009-11-19	225.77	235.96	222.87	230.09	21.022	43,959,190
2009-11-18	230.05	231.93	225.91	227.28	20.766	20,720,370
2009-11-17	229.75	231.45	229.14	231.00	21.105	18,893,340
2009-11-16	236.43	236.75	228.92	230.80	21.087	26,594,080

← NewerPage 71 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.