Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	237.60	238.50	232.64	234.72	21.445	14,936,760
2009-11-12	237.49	241.65	235.62	236.89	21.644	13,813,150
2009-11-11	239.03	242.83	236.41	237.90	21.736	17,285,400
2009-11-10	241.38	241.50	237.46	238.67	21.806	19,922,200
2009-11-09	238.50	242.93	235.00	242.19	22.128	27,819,140
2009-11-06	227.76	237.18	227.28	236.90	21.645	24,838,170
2009-11-05	228.00	230.26	224.54	230.25	21.037	18,816,180
2009-11-04	220.11	228.79	220.11	224.98	20.555	34,794,940
2009-11-03	224.98	226.15	209.57	219.20	20.027	57,855,999
2009-11-02	221.00	225.56	218.51	222.65	20.343	22,601,920
2009-10-30	225.68	226.40	218.00	219.02	20.011	25,547,850
2009-10-29	223.48	228.80	222.67	227.92	20.824	17,536,430
2009-10-28	221.90	228.90	219.53	220.50	20.146	30,074,670
2009-10-27	221.06	223.19	219.18	220.55	20.151	19,675,150
2009-10-26	230.65	231.39	220.75	220.75	20.169	18,327,750
2009-10-23	231.29	232.25	227.37	229.96	21.010	15,650,100
2009-10-22	226.50	229.48	223.51	229.28	20.948	11,035,100
2009-10-21	223.34	232.16	223.34	225.67	20.619	14,614,430
2009-10-20	227.17	227.17	223.07	225.00	20.557	8,453,210
2009-10-19	224.00	226.10	221.87	225.60	20.612	9,326,610
2009-10-16	223.80	225.91	221.80	223.87	20.454	13,006,490
2009-10-15	217.50	227.23	216.92	225.36	20.590	24,367,770
2009-10-14	220.99	221.95	216.53	219.48	20.053	18,603,940
2009-10-13	215.82	218.27	214.14	217.36	19.859	11,633,430
2009-10-12	218.56	220.00	214.29	216.00	19.735	13,799,260
2009-10-09	211.00	214.83	210.24	214.42	19.591	13,851,120
2009-10-08	210.89	215.45	210.00	210.96	19.275	23,426,530
2009-10-07	201.12	211.50	200.82	210.90	19.269	32,573,190
2009-10-06	202.94	203.85	199.91	200.75	18.328	18,787,470
2009-10-05	200.51	201.70	197.85	200.53	18.308	20,026,770
2009-10-02	197.16	200.00	196.95	199.69	18.231	18,823,950
2009-10-01	202.07	203.93	199.16	199.41	18.206	18,070,350
2009-09-30	208.58	208.59	201.10	202.15	18.456	24,556,310
2009-09-29	209.45	212.87	205.85	206.74	18.875	22,341,250
2009-09-28	205.37	209.58	204.23	208.14	19.003	19,454,690
2009-09-25	214.35	214.35	204.06	204.70	18.689	41,695,600
2009-09-24	219.60	219.74	214.18	214.94	19.623	15,569,780
2009-09-23	225.82	225.82	219.15	219.39	20.030	14,105,500
2009-09-22	224.78	225.00	221.89	224.58	20.504	11,805,610
2009-09-21	222.91	225.83	221.72	222.62	20.325	13,180,270
2009-09-18	221.80	223.57	217.55	223.57	20.411	53,836,889
2009-09-17	219.84	221.52	218.30	220.20	20.104	13,214,820
2009-09-16	214.96	221.36	214.10	219.76	20.064	20,036,900
2009-09-15	208.97	215.64	208.38	214.03	19.540	22,632,370
2009-09-14	207.45	208.48	206.33	207.99	18.989	13,930,850
2009-09-11	212.88	212.88	208.41	208.81	19.064	11,868,020
2009-09-10	209.99	212.11	209.26	211.60	19.319	9,052,620
2009-09-09	209.37	211.69	207.25	210.31	19.201	18,795,270
2009-09-08	208.10	209.31	206.00	207.45	18.940	9,942,960
2009-09-04	203.45	206.90	203.05	206.05	18.812	8,490,270
2009-09-03	202.45	204.81	201.14	203.40	18.570	15,114,050
2009-09-02	200.00	202.53	199.05	200.45	18.301	8,922,820
2009-09-01	201.69	207.18	200.67	200.67	18.321	16,633,470
2009-08-31	202.08	203.22	199.60	202.63	18.500	14,094,230
2009-08-28	207.80	208.15	203.31	203.57	18.585	10,354,710
2009-08-27	206.50	206.89	203.00	206.60	18.862	8,982,110
2009-08-26	208.15	208.15	204.20	206.69	18.870	12,917,780
2009-08-25	206.89	211.10	206.28	208.93	19.075	14,855,140
2009-08-24	208.05	209.78	203.16	204.23	18.646	11,757,570
2009-08-21	205.03	208.07	202.24	207.25	18.921	15,444,820

← NewerPage 72 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.