Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	169.00	172.12	166.66	167.38	15.267	19,872,840
2009-05-26	167.00	170.07	165.27	168.61	15.379	22,919,070
2009-05-22	168.35	171.69	167.39	168.36	15.357	22,558,690
2009-05-21	168.77	172.82	168.00	171.69	15.660	20,225,810
2009-05-20	168.94	176.49	168.16	169.63	15.472	58,533,299
2009-05-19	172.34	172.34	166.45	166.73	15.208	32,269,340
2009-05-18	174.66	175.00	171.26	173.40	15.816	26,286,040
2009-05-15	172.76	173.92	170.05	173.13	15.792	19,525,010
2009-05-14	170.00	173.83	169.22	173.35	15.812	26,911,570
2009-05-13	174.00	176.26	170.50	170.76	15.575	37,405,230
2009-05-12	182.49	182.95	177.16	178.20	16.254	20,502,640
2009-05-11	181.60	184.69	179.25	180.98	16.508	20,230,060
2009-05-08	182.80	185.08	181.34	185.08	16.882	21,537,150
2009-05-07	184.99	186.75	180.25	180.78	16.489	28,152,960
2009-05-06	184.52	185.36	179.87	183.43	16.731	32,744,260
2009-05-05	176.07	183.41	175.46	183.41	16.729	43,769,370
2009-05-04	176.75	179.22	171.67	178.99	16.326	43,900,690
2009-05-01	175.51	176.00	163.64	172.90	15.771	109,212,199
2009-04-30	180.89	188.77	180.35	183.45	16.733	69,918,879
2009-04-29	170.38	178.21	168.17	178.21	16.255	45,923,430
2009-04-28	164.37	170.76	162.70	167.54	15.282	25,515,070
2009-04-27	168.16	172.00	165.36	165.55	15.100	32,195,220
2009-04-24	168.49	173.10	164.62	173.09	15.788	39,017,900
2009-04-23	162.20	165.37	158.80	165.25	15.073	32,298,730
2009-04-22	161.13	165.00	159.56	160.77	14.664	31,614,220
2009-04-21	150.48	164.37	149.34	164.37	14.993	45,720,640
2009-04-20	159.76	161.67	151.85	151.85	13.851	36,153,220
2009-04-17	162.20	164.98	157.66	163.06	14.873	40,542,150
2009-04-16	161.00	163.37	157.90	161.70	14.749	39,339,930
2009-04-15	167.19	167.20	160.98	165.46	15.092	34,966,520
2009-04-14	175.00	175.00	166.00	166.10	15.150	33,818,480
2009-04-13	170.10	176.62	168.96	176.06	16.059	26,997,820
2009-04-09	170.88	172.61	167.79	172.46	15.731	27,687,190
2009-04-08	167.95	167.95	163.80	167.33	15.263	17,520,830
2009-04-07	169.58	170.98	165.76	165.76	15.106	26,159,460
2009-04-06	171.60	177.45	168.27	171.53	15.632	43,606,400
2009-04-03	165.00	174.05	164.00	174.05	15.861	36,302,640
2009-04-02	163.00	167.56	162.11	165.66	15.097	39,617,760
2009-04-01	163.39	163.75	157.15	160.08	14.588	50,902,139
2009-03-31	164.00	168.36	163.05	167.48	15.262	31,901,970
2009-03-30	164.34	167.19	162.07	163.05	14.859	22,329,980
2009-03-27	165.39	169.88	164.57	167.47	15.262	18,360,730
2009-03-26	166.95	171.41	164.93	169.88	15.481	36,506,700
2009-03-25	161.83	165.00	159.81	164.53	14.994	31,805,820
2009-03-24	160.14	167.59	159.11	162.88	14.843	31,563,250
2009-03-23	158.50	162.94	155.71	162.89	14.844	23,535,580
2009-03-20	155.31	156.99	152.84	155.53	14.173	24,710,920
2009-03-19	163.47	165.28	153.29	154.10	14.043	33,658,510
2009-03-18	159.98	161.17	157.59	159.75	14.558	28,085,580
2009-03-17	153.39	162.47	152.51	162.38	14.798	29,736,770
2009-03-16	160.00	161.82	153.32	153.69	14.006	22,054,720
2009-03-13	158.00	160.23	154.50	158.31	14.427	29,334,350
2009-03-12	147.91	157.96	145.43	157.07	14.314	33,682,440
2009-03-11	150.23	150.23	142.82	147.84	13.473	24,505,980
2009-03-10	144.10	149.04	143.51	148.48	13.531	39,086,230
2009-03-09	140.25	146.00	139.56	142.44	12.981	22,723,820
2009-03-06	148.00	148.29	139.16	142.44	12.981	37,595,810
2009-03-05	147.77	154.14	145.18	146.92	13.389	38,806,430
2009-03-04	154.10	155.80	146.40	150.48	13.713	39,554,540
2009-03-03	152.80	154.97	147.79	151.01	13.762	37,330,830

← NewerPage 74 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.