Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-12-02 | 132.39 | 135.19 | 128.07 | 133.97 | 12.197 | 24,877,670 |
| 2008-12-01 | 140.97 | 141.59 | 130.07 | 130.99 | 11.926 | 38,461,230 |
| 2008-11-28 | 144.79 | 148.80 | 142.62 | 145.30 | 13.229 | 11,341,420 |
| 2008-11-26 | 136.42 | 147.31 | 135.72 | 145.56 | 13.253 | 30,091,410 |
| 2008-11-25 | 135.00 | 139.87 | 130.35 | 139.06 | 12.661 | 42,357,730 |
| 2008-11-24 | 128.33 | 135.34 | 122.30 | 131.47 | 11.970 | 52,096,649 |
| 2008-11-21 | 124.00 | 127.36 | 113.05 | 126.54 | 11.521 | 71,536,949 |
| 2008-11-20 | 125.15 | 130.39 | 120.33 | 121.09 | 11.025 | 57,002,309 |
| 2008-11-19 | 138.23 | 145.26 | 128.94 | 129.54 | 11.794 | 54,478,579 |
| 2008-11-18 | 135.40 | 142.70 | 134.93 | 141.40 | 12.874 | 38,763,570 |
| 2008-11-17 | 141.40 | 145.56 | 135.00 | 135.74 | 12.359 | 37,137,200 |
| 2008-11-14 | 144.45 | 151.20 | 141.58 | 143.68 | 13.081 | 36,797,960 |
| 2008-11-13 | 138.05 | 148.79 | 128.09 | 146.99 | 13.383 | 44,366,590 |
| 2008-11-12 | 138.72 | 145.81 | 136.47 | 136.47 | 12.425 | 46,696,060 |
| 2008-11-11 | 137.80 | 147.69 | 137.39 | 141.50 | 12.883 | 31,534,230 |
| 2008-11-10 | 150.50 | 153.60 | 140.33 | 142.85 | 13.006 | 25,293,560 |
| 2008-11-07 | 144.02 | 151.71 | 142.00 | 147.73 | 13.450 | 30,614,290 |
| 2008-11-06 | 152.75 | 155.67 | 138.55 | 143.30 | 13.047 | 92,744,559 |
| 2008-11-05 | 167.87 | 169.00 | 154.20 | 155.87 | 14.191 | 70,634,959 |
| 2008-11-04 | 159.00 | 171.97 | 155.61 | 170.24 | 15.500 | 118,371,399 |
| 2008-11-03 | 149.04 | 149.49 | 142.13 | 143.89 | 13.101 | 31,680,320 |
| 2008-10-31 | 141.43 | 148.71 | 138.54 | 147.82 | 13.458 | 32,043,400 |
| 2008-10-30 | 138.52 | 143.26 | 136.98 | 140.06 | 12.752 | 38,696,000 |
| 2008-10-29 | 135.74 | 144.31 | 132.46 | 135.73 | 12.358 | 50,742,079 |
| 2008-10-28 | 130.96 | 137.00 | 123.50 | 136.01 | 12.383 | 42,843,200 |
| 2008-10-27 | 127.63 | 134.66 | 126.00 | 126.35 | 11.504 | 32,188,240 |
| 2008-10-24 | 121.01 | 138.46 | 120.02 | 130.62 | 11.892 | 53,074,779 |
| 2008-10-23 | 141.00 | 143.80 | 130.56 | 136.00 | 12.382 | 50,134,500 |
| 2008-10-22 | 144.98 | 149.87 | 134.96 | 140.93 | 12.831 | 41,020,010 |
| 2008-10-21 | 149.90 | 156.85 | 145.47 | 149.78 | 13.637 | 35,602,670 |
| 2008-10-20 | 160.26 | 161.79 | 147.50 | 150.14 | 13.670 | 39,522,250 |
| 2008-10-17 | 149.79 | 167.25 | 149.50 | 156.75 | 14.271 | 39,667,560 |
| 2008-10-16 | 155.74 | 158.00 | 143.72 | 156.68 | 14.265 | 56,508,729 |
| 2008-10-15 | 170.48 | 171.76 | 150.00 | 153.55 | 13.980 | 51,063,769 |
| 2008-10-14 | 183.90 | 184.30 | 165.24 | 174.07 | 15.848 | 42,373,010 |
| 2008-10-13 | 160.45 | 178.00 | 156.65 | 173.60 | 15.806 | 43,386,630 |
| 2008-10-10 | 146.74 | 161.53 | 140.00 | 151.71 | 13.813 | 71,288,929 |
| 2008-10-09 | 170.08 | 172.13 | 154.98 | 155.70 | 14.176 | 46,238,970 |
| 2008-10-08 | 151.22 | 174.33 | 149.85 | 163.54 | 14.890 | 78,641,959 |
| 2008-10-07 | 169.72 | 171.49 | 155.28 | 158.70 | 14.435 | 46,919,030 |
| 2008-10-06 | 151.16 | 170.90 | 148.00 | 167.41 | 15.228 | 54,244,759 |
| 2008-10-03 | 162.05 | 171.84 | 160.20 | 160.20 | 14.572 | 41,916,740 |
| 2008-10-02 | 167.00 | 169.79 | 157.59 | 160.13 | 14.565 | 37,717,600 |
| 2008-10-01 | 177.23 | 177.23 | 163.34 | 171.34 | 15.585 | 39,539,170 |
| 2008-09-30 | 168.43 | 181.84 | 167.80 | 177.33 | 16.130 | 45,580,730 |
| 2008-09-29 | 179.99 | 181.25 | 150.60 | 168.03 | 15.284 | 94,508,029 |
| 2008-09-26 | 183.00 | 186.00 | 178.28 | 185.07 | 16.834 | 48,390,440 |
| 2008-09-25 | 196.19 | 198.00 | 188.51 | 190.36 | 17.315 | 44,089,350 |
| 2008-09-24 | 200.02 | 202.76 | 193.07 | 194.35 | 17.678 | 30,181,200 |
| 2008-09-23 | 204.73 | 207.85 | 197.00 | 198.00 | 18.010 | 35,219,630 |
| 2008-09-22 | 225.00 | 225.25 | 202.38 | 202.38 | 18.408 | 47,090,100 |
| 2008-09-19 | 221.23 | 239.00 | 215.00 | 225.18 | 20.482 | 81,864,959 |
| 2008-09-18 | 198.50 | 214.13 | 182.07 | 208.53 | 18.968 | 69,934,139 |
| 2008-09-17 | 210.02 | 213.00 | 188.75 | 196.00 | 17.828 | 75,833,119 |
| 2008-09-16 | 207.10 | 218.08 | 201.92 | 214.81 | 19.539 | 36,420,330 |
| 2008-09-15 | 213.06 | 217.79 | 210.08 | 211.77 | 19.262 | 38,491,940 |
| 2008-09-12 | 221.00 | 225.81 | 219.05 | 223.82 | 20.359 | 20,260,010 |
| 2008-09-11 | 208.00 | 225.80 | 205.20 | 225.60 | 20.520 | 39,960,010 |
| 2008-09-10 | 207.20 | 216.50 | 205.70 | 213.32 | 19.403 | 32,759,730 |
| 2008-09-09 | 221.03 | 222.30 | 206.43 | 206.70 | 18.801 | 42,684,890 |
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.
