Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	154.77	158.70	149.10	150.63	13.727	41,413,810
2009-02-27	152.38	162.53	151.76	158.03	14.401	45,450,530
2009-02-26	164.50	164.50	155.00	155.70	14.189	46,946,520
2009-02-25	159.75	165.96	157.43	162.57	14.815	52,829,389
2009-02-24	153.00	161.75	151.43	161.27	14.697	45,908,340
2009-02-23	160.50	162.41	151.22	152.58	13.905	29,361,580
2009-02-20	151.36	159.38	150.43	158.01	14.399	33,077,090
2009-02-19	160.75	162.00	154.23	154.55	14.084	29,852,840
2009-02-18	157.04	160.50	153.70	159.04	14.493	31,373,250
2009-02-17	158.00	159.46	152.66	155.09	14.133	46,498,210
2009-02-13	163.49	168.88	161.86	161.90	14.754	44,524,850
2009-02-12	161.22	162.15	155.15	161.80	14.745	39,545,800
2009-02-11	159.99	164.00	156.73	163.98	14.943	27,056,010
2009-02-10	161.50	165.77	157.15	157.97	14.396	27,113,730
2009-02-09	162.24	163.26	157.50	162.02	14.765	33,263,300
2009-02-06	160.56	164.63	156.57	162.50	14.809	64,298,139
2009-02-05	147.19	160.39	145.73	159.84	14.566	94,894,299
2009-02-04	141.49	143.48	139.00	140.15	12.772	29,432,060
2009-02-03	138.01	141.66	136.60	139.70	12.731	28,903,180
2009-02-02	133.61	138.57	130.27	136.98	12.483	19,961,410
2009-01-30	132.36	139.55	132.13	135.78	12.374	37,338,440
2009-01-29	130.78	132.13	128.50	129.09	11.764	17,784,390
2009-01-28	132.56	135.05	131.33	133.66	12.180	27,341,550
2009-01-27	126.01	129.49	125.46	126.76	11.552	21,772,120
2009-01-26	124.44	128.67	121.56	123.12	11.220	23,886,760
2009-01-23	121.89	127.55	120.14	125.45	11.432	34,385,530
2009-01-22	128.04	131.50	125.43	128.85	11.742	22,510,630
2009-01-21	121.00	132.38	121.00	132.10	12.038	53,006,409
2009-01-20	126.19	127.40	117.06	119.18	10.861	55,608,149
2009-01-16	129.95	131.00	120.16	128.22	11.685	71,318,359
2009-01-15	144.02	144.75	128.56	130.30	11.874	80,548,849
2009-01-14	147.57	148.50	139.07	145.30	13.241	48,468,240
2009-01-13	146.38	151.31	145.50	150.44	13.710	19,312,470
2009-01-12	147.73	151.62	145.89	148.04	13.491	20,686,920
2009-01-09	153.50	153.65	147.29	150.04	13.673	20,035,150
2009-01-08	150.96	152.96	148.36	152.78	13.923	22,840,380
2009-01-07	158.10	160.61	149.11	152.07	13.858	39,536,060
2009-01-06	156.26	165.00	155.29	162.02	14.751	43,356,170
2009-01-05	149.55	156.84	149.03	153.26	13.954	24,719,860
2009-01-02	144.10	150.70	142.73	149.78	13.637	22,321,180
2008-12-31	139.48	144.91	137.54	142.93	13.013	19,307,350
2008-12-30	139.35	139.90	135.08	139.09	12.664	18,062,790
2008-12-29	140.02	141.83	136.01	139.34	12.686	17,811,550
2008-12-26	142.77	142.77	139.21	140.93	12.831	7,066,140
2008-12-24	141.40	142.99	140.01	142.23	12.949	3,132,990
2008-12-23	144.61	144.99	140.14	141.62	12.894	15,015,830
2008-12-22	152.98	152.98	142.41	145.20	13.220	19,529,940
2008-12-19	150.75	153.49	146.97	152.34	13.870	28,098,770
2008-12-18	149.11	158.00	148.51	148.81	13.548	37,306,850
2008-12-17	147.25	151.84	146.10	148.68	13.537	23,458,740
2008-12-16	140.41	148.25	140.35	148.10	13.484	26,867,220
2008-12-15	137.91	141.40	135.00	139.29	12.682	16,824,580
2008-12-12	132.10	139.67	132.10	138.81	12.638	18,185,680
2008-12-11	142.38	146.25	137.70	138.36	12.597	27,592,810
2008-12-10	141.77	145.17	138.17	145.00	13.202	24,050,340
2008-12-09	145.00	150.40	142.28	143.21	13.039	25,479,220
2008-12-08	143.94	151.50	141.10	147.30	13.411	46,687,740
2008-12-05	130.82	140.34	127.66	140.12	12.757	39,851,300
2008-12-04	134.61	140.59	131.84	133.27	12.134	28,070,720
2008-12-03	130.57	138.56	129.02	137.94	12.559	31,621,420

← NewerPage 75 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.