Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-09-08 | 230.36 | 231.00 | 211.40 | 219.41 | 19.957 | 43,692,750 |
| 2008-09-05 | 212.94 | 221.69 | 207.93 | 221.44 | 20.142 | 54,694,259 |
| 2008-09-04 | 225.81 | 227.04 | 214.70 | 216.03 | 19.650 | 38,978,970 |
| 2008-09-03 | 239.00 | 240.02 | 223.85 | 229.63 | 20.887 | 37,679,930 |
| 2008-09-02 | 245.88 | 248.00 | 236.63 | 239.20 | 21.757 | 19,329,700 |
| 2008-08-29 | 241.00 | 243.40 | 239.63 | 242.55 | 22.062 | 13,107,830 |
| 2008-08-28 | 237.50 | 242.48 | 236.57 | 242.48 | 22.056 | 19,125,920 |
| 2008-08-27 | 235.76 | 237.26 | 232.32 | 236.97 | 21.555 | 17,120,730 |
| 2008-08-26 | 235.10 | 237.63 | 231.57 | 236.75 | 21.535 | 15,516,170 |
| 2008-08-25 | 240.04 | 242.84 | 234.20 | 234.20 | 21.303 | 12,575,070 |
| 2008-08-22 | 243.57 | 244.69 | 240.25 | 241.64 | 21.979 | 14,537,940 |
| 2008-08-21 | 241.61 | 242.73 | 237.60 | 241.26 | 21.945 | 15,149,590 |
| 2008-08-20 | 239.57 | 243.99 | 238.56 | 243.32 | 22.132 | 18,715,260 |
| 2008-08-19 | 239.00 | 242.91 | 233.20 | 238.57 | 21.700 | 23,807,040 |
| 2008-08-18 | 240.55 | 244.90 | 236.40 | 237.91 | 21.640 | 26,164,740 |
| 2008-08-15 | 236.91 | 240.00 | 235.80 | 238.95 | 21.735 | 21,076,950 |
| 2008-08-14 | 232.03 | 237.65 | 231.00 | 235.88 | 21.456 | 18,220,920 |
| 2008-08-13 | 228.81 | 237.15 | 227.91 | 233.50 | 21.239 | 23,759,650 |
| 2008-08-12 | 233.00 | 234.32 | 228.78 | 230.92 | 21.004 | 23,162,290 |
| 2008-08-11 | 232.57 | 240.35 | 232.01 | 235.15 | 21.389 | 33,940,530 |
| 2008-08-08 | 224.95 | 235.10 | 221.00 | 232.13 | 21.114 | 37,477,880 |
| 2008-08-07 | 226.93 | 229.38 | 225.00 | 225.00 | 20.466 | 34,698,560 |
| 2008-08-06 | 235.00 | 235.85 | 227.02 | 232.00 | 21.103 | 45,163,780 |
| 2008-08-05 | 232.81 | 237.11 | 230.50 | 237.11 | 21.567 | 37,086,430 |
| 2008-08-04 | 232.99 | 240.00 | 229.12 | 230.92 | 21.004 | 41,536,400 |
| 2008-08-01 | 240.47 | 242.65 | 225.49 | 237.27 | 21.582 | 111,089,299 |
| 2008-07-31 | 246.69 | 259.00 | 237.48 | 244.15 | 22.208 | 160,590,708 |
| 2008-07-30 | 267.99 | 272.00 | 261.15 | 270.73 | 24.625 | 39,557,550 |
| 2008-07-29 | 255.03 | 263.53 | 255.03 | 262.10 | 23.840 | 33,577,380 |
| 2008-07-28 | 264.90 | 269.47 | 252.60 | 253.70 | 23.076 | 33,925,360 |
| 2008-07-25 | 259.07 | 265.43 | 255.00 | 263.55 | 23.972 | 35,027,880 |
| 2008-07-24 | 270.13 | 273.84 | 257.00 | 258.48 | 23.511 | 36,464,400 |
| 2008-07-23 | 274.73 | 276.52 | 268.11 | 271.00 | 24.650 | 33,623,720 |
| 2008-07-22 | 259.00 | 274.87 | 254.53 | 273.85 | 24.909 | 58,529,449 |
| 2008-07-21 | 284.14 | 284.65 | 266.73 | 267.90 | 24.368 | 47,428,510 |
| 2008-07-18 | 285.38 | 288.16 | 279.00 | 280.86 | 25.547 | 45,001,330 |
| 2008-07-17 | 274.95 | 290.96 | 273.00 | 286.00 | 26.014 | 178,727,298 |
| 2008-07-16 | 252.87 | 271.20 | 250.82 | 271.20 | 24.668 | 69,686,019 |
| 2008-07-15 | 255.00 | 259.00 | 242.70 | 250.37 | 22.774 | 47,651,410 |
| 2008-07-14 | 263.00 | 263.37 | 253.23 | 257.50 | 23.422 | 30,861,950 |
| 2008-07-11 | 255.69 | 260.98 | 253.25 | 257.35 | 23.408 | 53,087,069 |
| 2008-07-10 | 252.00 | 258.01 | 245.03 | 253.20 | 23.031 | 38,378,990 |
| 2008-07-09 | 262.44 | 264.90 | 249.65 | 251.25 | 22.854 | 34,122,590 |
| 2008-07-08 | 247.96 | 264.99 | 237.42 | 264.25 | 24.022 | 66,438,399 |
| 2008-07-07 | 256.79 | 259.11 | 243.34 | 246.10 | 22.372 | 40,389,930 |
| 2008-07-03 | 258.13 | 259.80 | 250.50 | 253.74 | 23.067 | 15,791,540 |
| 2008-07-02 | 266.85 | 269.38 | 251.00 | 255.49 | 23.226 | 40,707,000 |
| 2008-07-01 | 262.50 | 270.78 | 258.50 | 263.35 | 23.941 | 42,532,260 |
| 2008-06-30 | 273.00 | 276.50 | 265.40 | 265.52 | 24.138 | 28,002,330 |
| 2008-06-27 | 275.01 | 277.97 | 267.04 | 271.72 | 24.701 | 39,814,420 |
| 2008-06-26 | 285.51 | 285.94 | 268.01 | 275.73 | 25.066 | 47,652,170 |
| 2008-06-25 | 291.10 | 295.16 | 287.50 | 289.79 | 26.344 | 38,697,810 |
| 2008-06-24 | 281.22 | 283.75 | 275.20 | 280.37 | 25.488 | 33,648,150 |
| 2008-06-23 | 285.53 | 289.22 | 280.00 | 282.52 | 25.683 | 18,472,440 |
| 2008-06-20 | 290.00 | 294.47 | 283.01 | 284.01 | 25.819 | 26,934,600 |
| 2008-06-19 | 292.59 | 297.80 | 288.58 | 292.60 | 26.600 | 24,163,540 |
| 2008-06-18 | 291.00 | 294.81 | 285.44 | 293.09 | 26.644 | 18,942,240 |
| 2008-06-17 | 299.84 | 299.84 | 290.33 | 292.21 | 26.564 | 15,709,070 |
| 2008-06-16 | 291.99 | 299.00 | 289.00 | 294.47 | 26.770 | 17,071,700 |
| 2008-06-13 | 286.20 | 293.73 | 286.20 | 292.46 | 26.587 | 21,440,200 |
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.
