Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-06-12 | 282.20 | 289.68 | 281.87 | 284.40 | 25.854 | 31,302,770 |
| 2008-06-11 | 287.44 | 288.02 | 277.16 | 279.21 | 25.382 | 23,581,820 |
| 2008-06-10 | 285.24 | 295.41 | 283.37 | 286.05 | 26.004 | 26,194,980 |
| 2008-06-09 | 297.10 | 298.86 | 276.41 | 291.40 | 26.491 | 55,151,349 |
| 2008-06-06 | 302.28 | 302.42 | 294.81 | 295.73 | 26.884 | 29,385,640 |
| 2008-06-05 | 299.51 | 306.16 | 295.44 | 306.16 | 27.832 | 45,977,710 |
| 2008-06-04 | 307.45 | 309.60 | 294.54 | 297.40 | 27.036 | 66,176,089 |
| 2008-06-03 | 313.87 | 313.99 | 302.35 | 307.40 | 27.945 | 93,928,619 |
| 2008-06-02 | 309.26 | 320.00 | 302.57 | 320.00 | 29.090 | 50,662,219 |
| 2008-05-30 | 310.99 | 320.30 | 304.60 | 308.65 | 28.059 | 60,206,049 |
| 2008-05-29 | 294.65 | 316.96 | 294.52 | 309.00 | 28.090 | 130,048,999 |
| 2008-05-28 | 282.10 | 286.89 | 278.31 | 286.89 | 26.081 | 31,365,160 |
| 2008-05-27 | 274.01 | 279.41 | 272.83 | 278.76 | 25.341 | 14,335,310 |
| 2008-05-23 | 272.33 | 275.50 | 270.45 | 273.22 | 24.838 | 12,558,790 |
| 2008-05-22 | 276.30 | 282.50 | 272.26 | 275.90 | 25.081 | 21,481,430 |
| 2008-05-21 | 277.40 | 286.05 | 276.19 | 278.65 | 25.331 | 28,608,650 |
| 2008-05-20 | 278.23 | 279.14 | 273.21 | 277.65 | 25.241 | 19,105,260 |
| 2008-05-19 | 283.51 | 285.91 | 278.01 | 280.00 | 25.454 | 19,983,680 |
| 2008-05-16 | 288.00 | 288.80 | 280.60 | 283.40 | 25.763 | 19,817,310 |
| 2008-05-15 | 287.65 | 288.68 | 284.25 | 286.77 | 26.070 | 16,365,840 |
| 2008-05-14 | 292.00 | 295.20 | 285.50 | 286.46 | 26.041 | 24,039,700 |
| 2008-05-13 | 291.86 | 292.70 | 286.61 | 288.80 | 26.254 | 12,932,280 |
| 2008-05-12 | 286.56 | 292.98 | 282.30 | 290.26 | 26.387 | 23,208,320 |
| 2008-05-09 | 291.55 | 295.41 | 285.35 | 286.85 | 26.077 | 18,314,460 |
| 2008-05-08 | 294.05 | 294.05 | 287.00 | 293.41 | 26.673 | 22,813,140 |
| 2008-05-07 | 296.05 | 300.94 | 291.01 | 291.01 | 26.455 | 28,816,360 |
| 2008-05-06 | 290.94 | 301.43 | 289.05 | 296.02 | 26.911 | 36,260,850 |
| 2008-05-05 | 282.12 | 294.00 | 282.02 | 290.80 | 26.436 | 21,563,670 |
| 2008-05-02 | 298.08 | 298.40 | 281.85 | 285.04 | 25.912 | 44,704,860 |
| 2008-05-01 | 279.49 | 297.65 | 276.62 | 293.94 | 26.721 | 54,685,509 |
| 2008-04-30 | 276.00 | 282.96 | 275.00 | 278.16 | 25.287 | 43,711,890 |
| 2008-04-29 | 261.06 | 278.72 | 258.00 | 273.98 | 24.907 | 131,338,099 |
| 2008-04-28 | 239.31 | 242.50 | 235.57 | 242.50 | 22.045 | 27,718,490 |
| 2008-04-25 | 244.94 | 245.25 | 236.76 | 237.39 | 21.581 | 20,300,580 |
| 2008-04-24 | 234.62 | 241.26 | 231.51 | 239.55 | 21.777 | 16,941,960 |
| 2008-04-23 | 233.72 | 237.26 | 231.50 | 233.94 | 21.267 | 14,533,220 |
| 2008-04-22 | 236.72 | 238.98 | 233.98 | 234.62 | 21.329 | 11,483,540 |
| 2008-04-21 | 234.67 | 238.44 | 231.02 | 236.00 | 21.454 | 17,707,240 |
| 2008-04-18 | 234.40 | 239.22 | 232.00 | 233.71 | 21.246 | 28,232,740 |
| 2008-04-17 | 230.00 | 231.79 | 227.45 | 230.50 | 20.954 | 10,527,030 |
| 2008-04-16 | 226.57 | 231.86 | 223.13 | 230.47 | 20.952 | 23,104,700 |
| 2008-04-15 | 228.10 | 229.50 | 219.85 | 224.68 | 20.425 | 25,932,300 |
| 2008-04-14 | 227.52 | 230.00 | 222.05 | 227.10 | 20.645 | 23,534,520 |
| 2008-04-11 | 225.75 | 230.98 | 225.35 | 228.60 | 20.782 | 16,115,960 |
| 2008-04-10 | 231.21 | 232.37 | 226.03 | 228.92 | 20.811 | 19,745,660 |
| 2008-04-09 | 232.00 | 236.19 | 226.81 | 228.75 | 20.795 | 22,074,940 |
| 2008-04-08 | 225.30 | 232.80 | 225.28 | 231.47 | 21.042 | 23,545,800 |
| 2008-04-07 | 228.94 | 232.82 | 225.24 | 226.25 | 20.568 | 19,721,320 |
| 2008-04-04 | 231.97 | 232.85 | 225.28 | 226.57 | 20.583 | 19,507,150 |
| 2008-04-03 | 222.00 | 231.25 | 222.00 | 231.25 | 21.009 | 25,036,450 |
| 2008-04-02 | 229.37 | 230.00 | 223.34 | 223.75 | 20.327 | 21,934,720 |
| 2008-04-01 | 226.74 | 233.75 | 224.50 | 229.60 | 20.859 | 39,139,170 |
| 2008-03-31 | 218.00 | 222.99 | 214.77 | 222.99 | 20.258 | 18,217,490 |
| 2008-03-28 | 222.45 | 222.63 | 215.50 | 217.60 | 19.768 | 17,258,680 |
| 2008-03-27 | 224.93 | 226.50 | 220.05 | 220.70 | 20.050 | 19,557,740 |
| 2008-03-26 | 224.30 | 227.45 | 221.10 | 222.85 | 20.245 | 19,639,000 |
| 2008-03-25 | 218.16 | 230.00 | 215.57 | 224.98 | 20.439 | 43,695,330 |
| 2008-03-24 | 222.30 | 230.35 | 214.75 | 216.50 | 19.669 | 55,190,399 |
| 2008-03-20 | 206.60 | 222.46 | 202.37 | 220.38 | 20.021 | 58,154,349 |
| 2008-03-19 | 215.51 | 220.00 | 207.27 | 208.39 | 18.932 | 94,189,839 |
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.
