Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-18 | 205.00 | 215.44 | 200.50 | 210.25 | 19.101 | 45,756,180 |
| 2008-03-17 | 201.90 | 206.75 | 193.03 | 201.52 | 18.308 | 43,203,860 |
| 2008-03-14 | 213.00 | 215.40 | 204.00 | 208.65 | 18.955 | 43,380,500 |
| 2008-03-13 | 198.99 | 212.91 | 196.49 | 209.72 | 19.053 | 51,457,699 |
| 2008-03-12 | 195.00 | 207.50 | 194.20 | 203.90 | 18.524 | 38,827,330 |
| 2008-03-11 | 194.90 | 196.99 | 183.58 | 195.84 | 17.792 | 62,840,529 |
| 2008-03-10 | 192.12 | 195.96 | 189.92 | 191.50 | 17.397 | 33,418,620 |
| 2008-03-07 | 187.58 | 193.55 | 186.38 | 192.51 | 17.489 | 46,010,850 |
| 2008-03-06 | 190.00 | 191.20 | 189.03 | 189.99 | 17.260 | 21,412,290 |
| 2008-03-05 | 192.75 | 194.79 | 189.87 | 191.00 | 17.352 | 22,551,340 |
| 2008-03-04 | 188.00 | 193.42 | 185.01 | 192.47 | 17.485 | 35,602,740 |
| 2008-03-03 | 188.30 | 195.90 | 185.70 | 188.56 | 17.130 | 28,705,660 |
| 2008-02-29 | 192.65 | 193.79 | 189.62 | 190.00 | 17.261 | 20,680,030 |
| 2008-02-28 | 189.25 | 197.15 | 187.25 | 194.70 | 17.688 | 29,396,100 |
| 2008-02-27 | 194.00 | 196.22 | 188.75 | 191.19 | 17.369 | 32,076,820 |
| 2008-02-26 | 198.50 | 200.99 | 192.91 | 195.88 | 17.795 | 30,782,340 |
| 2008-02-25 | 201.35 | 202.00 | 189.84 | 198.45 | 18.029 | 71,616,639 |
| 2008-02-22 | 205.10 | 205.47 | 198.00 | 203.48 | 18.486 | 49,752,180 |
| 2008-02-21 | 206.25 | 210.45 | 201.73 | 204.48 | 18.577 | 22,453,450 |
| 2008-02-20 | 200.50 | 209.40 | 199.34 | 208.22 | 18.916 | 23,529,340 |
| 2008-02-19 | 208.01 | 209.45 | 201.41 | 204.20 | 18.551 | 18,022,820 |
| 2008-02-15 | 200.59 | 206.96 | 197.83 | 206.00 | 18.715 | 29,218,180 |
| 2008-02-14 | 204.01 | 205.50 | 197.12 | 202.23 | 18.372 | 26,899,480 |
| 2008-02-13 | 206.40 | 207.03 | 202.72 | 204.76 | 18.602 | 21,068,110 |
| 2008-02-12 | 208.79 | 214.58 | 202.00 | 204.00 | 18.533 | 29,338,000 |
| 2008-02-11 | 207.08 | 209.93 | 202.76 | 206.11 | 18.725 | 22,625,590 |
| 2008-02-08 | 203.00 | 206.59 | 199.63 | 205.61 | 18.679 | 29,210,470 |
| 2008-02-07 | 202.01 | 205.10 | 195.16 | 200.88 | 18.249 | 38,500,620 |
| 2008-02-06 | 208.00 | 208.00 | 198.85 | 204.95 | 18.619 | 49,284,090 |
| 2008-02-05 | 213.76 | 215.99 | 205.88 | 206.78 | 18.785 | 39,436,750 |
| 2008-02-04 | 215.00 | 222.25 | 214.31 | 216.00 | 19.623 | 35,335,370 |
| 2008-02-01 | 210.67 | 217.35 | 209.66 | 215.42 | 19.570 | 45,385,940 |
| 2008-01-31 | 206.02 | 218.45 | 199.60 | 207.00 | 18.805 | 110,864,599 |
| 2008-01-30 | 190.05 | 197.71 | 188.00 | 189.00 | 17.170 | 37,186,910 |
| 2008-01-29 | 189.01 | 192.43 | 184.50 | 191.46 | 17.394 | 33,952,020 |
| 2008-01-28 | 190.40 | 193.82 | 184.29 | 189.00 | 17.170 | 33,526,040 |
| 2008-01-25 | 193.51 | 196.00 | 187.51 | 193.43 | 17.573 | 31,980,120 |
| 2008-01-24 | 194.05 | 194.09 | 184.93 | 191.78 | 17.423 | 31,667,570 |
| 2008-01-23 | 178.80 | 195.27 | 170.43 | 192.59 | 17.496 | 59,778,579 |
| 2008-01-22 | 164.01 | 184.92 | 160.82 | 182.17 | 16.550 | 52,865,779 |
| 2008-01-18 | 178.58 | 179.75 | 173.38 | 174.62 | 15.864 | 38,217,080 |
| 2008-01-17 | 174.28 | 179.69 | 174.28 | 176.88 | 16.069 | 43,308,470 |
| 2008-01-16 | 173.20 | 179.87 | 169.61 | 175.53 | 15.946 | 46,755,300 |
| 2008-01-15 | 173.75 | 181.46 | 172.54 | 175.00 | 15.898 | 48,092,320 |
| 2008-01-14 | 180.55 | 181.90 | 173.54 | 178.22 | 16.191 | 61,106,429 |
| 2008-01-11 | 189.50 | 189.51 | 176.25 | 179.17 | 16.277 | 114,620,999 |
| 2008-01-10 | 190.88 | 198.80 | 185.12 | 195.99 | 17.805 | 49,082,300 |
| 2008-01-09 | 197.00 | 200.21 | 189.65 | 196.58 | 17.859 | 38,938,680 |
| 2008-01-08 | 200.91 | 207.70 | 195.99 | 198.00 | 17.974 | 33,314,970 |
| 2008-01-07 | 201.71 | 201.99 | 187.44 | 200.51 | 18.202 | 43,860,720 |
| 2008-01-04 | 204.82 | 209.20 | 198.44 | 201.19 | 18.264 | 38,426,960 |
| 2008-01-03 | 214.56 | 215.05 | 205.13 | 212.12 | 19.256 | 28,993,790 |
| 2008-01-02 | 217.90 | 220.29 | 212.60 | 214.68 | 19.488 | 20,155,210 |
← NewerPage 79 of 79 · 4,733 trading days
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.
