MASTERCARD INCORPORATED

Ticker: MA CUSIP: 57636Q104 Class: Common Stock

FULLER & THALER ASSET MANAGEMENT, INC.'s Holding History (CIK: 0001082327)

Note: Option positions (PUT/CALL) are excluded.

Q2 2018
Shares 7,100 Value ($000) $1,395 Avg Close $180.31 Range $160.86 - $195.68
Q1 2018
Shares 7,100 Value ($000) $1,244 Avg Close $163.70 Range $144.52 - $175.98
Q4 2017
Shares 9,500 Value ($000) $1,438 Avg Close $142.19 Range $134.47 - $147.90
Q3 2017
Shares 9,500 Value ($000) $1,341 Avg Close $126.35 Range $115.06 - $137.11
Q2 2017
Shares 14,000 Value ($000) $1,700 Avg Close $113.06 Range $105.80 - $120.27
Q1 2017
Shares 14,000 Value ($000) $1,575 Avg Close $104.26 Range $98.83 - $107.97
Q4 2016
Shares 14,000 Value ($000) $1,446 Avg Close $98.27 Range $94.46 - $103.40
Q3 2016
Shares 14,000 Value ($000) $1,425 Avg Close $90.84 Range $82.10 - $96.94
Q2 2016
Shares 5,800 Value ($000) $511 Avg Close $90.26 Range $82.81 - $94.54
Q1 2016
Shares 5,800 Value ($000) $548 Avg Close $83.42 Range $74.09 - $90.24
Q4 2015
Shares 12,100 Value ($000) $1,178 Avg Close $92.19 Range $83.59 - $95.82
Q3 2015
Shares 12,100 Value ($000) $1,090 Avg Close $88.30 Range $70.14 - $93.23
Q2 2015
Shares 14,650 Value ($000) $1,369 Avg Close $86.11 Range $79.97 - $90.38
Q1 2015
Shares 16,550 Value ($000) $1,430 Avg Close $81.25 Range $74.77 - $87.12
Q4 2014
Shares 28,350 Value ($000) $2,443 Avg Close $76.31 Range $65.11 - $84.02
Q3 2014
Shares 29,950 Value ($000) $2,214 Avg Close $71.09 Range $68.75 - $73.96
Q2 2014
Shares 21,250 Value ($000) $1,561 Avg Close $69.24 Range $64.02 - $72.61
Q1 2014
Shares 24,350 Value ($000) $1,819 Avg Close $72.72 Range $66.78 - $78.88
Q4 2013
Shares 2,775 Value ($000) $2,318 Avg Close $69.03 Range $60.18 - $78.03
Q3 2013
Shares 2,575 Value ($000) $1,732 Avg Close $58.30 Range $52.66 - $64.55
Q2 2013
Shares 2,350 Value ($000) $1,350 Avg Close $51.54 Range $48.11 - $54.91