MASTERCARD INCORPORATED

Ticker: MA CUSIP: 57636Q104 Class: Common Stock

Mount Lucas Management LP's Holding History (CIK: 0001185072)

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

Q3 2019

Shares 379 Value ($000) $103 Avg Close $266.10 Range $245.19 - $283.62

Q2 2019

Shares 11,669 Value ($000) $3,086 Avg Close $241.35 Range $224.85 - $260.28

Q1 2019

Shares 11,975 Value ($000) $2,819 Avg Close $207.20 Range $174.02 - $228.35

Q4 2018

Shares 12,030 Value ($000) $2,270 Avg Close $190.92 Range $165.28 - $216.43

Q3 2018

Shares 11,708 Value ($000) $2,606 Avg Close $200.34 Range $186.80 - $215.48

Q2 2018

Shares 14,723 Value ($000) $2,893 Avg Close $180.31 Range $160.86 - $195.68

Q1 2018

Shares 15,092 Value ($000) $2,644 Avg Close $163.70 Range $144.52 - $175.98

Q4 2017

Shares 16,474 Value ($000) $2,493 Avg Close $142.19 Range $134.47 - $147.90

Q3 2017

Shares 17,211 Value ($000) $2,430 Avg Close $126.35 Range $115.06 - $137.11

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2019	379	$103	$266.10	$245.19 - $283.62
Q2 2019	11,669	$3,086	$241.35	$224.85 - $260.28
Q1 2019	11,975	$2,819	$207.20	$174.02 - $228.35
Q4 2018	12,030	$2,270	$190.92	$165.28 - $216.43
Q3 2018	11,708	$2,606	$200.34	$186.80 - $215.48
Q2 2018	14,723	$2,893	$180.31	$160.86 - $195.68
Q1 2018	15,092	$2,644	$163.70	$144.52 - $175.98
Q4 2017	16,474	$2,493	$142.19	$134.47 - $147.90
Q3 2017	17,211	$2,430	$126.35	$115.06 - $137.11