U.S. markets closed

Masco Corporation (MAS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.71+1.05 (+1.79%)
At close: 4:03PM EDT
59.71 0.00 (0.00%)
After hours: 07:47PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 202158.7059.9958.3859.7159.712,743,715
Jul 29, 202160.3760.5258.0958.6658.663,354,000
Jul 28, 202159.7060.0559.1159.6559.652,154,900
Jul 27, 202158.9259.7658.3859.7159.711,857,200
Jul 26, 202159.7659.8859.0759.3259.321,516,700
Jul 23, 202159.2959.8859.1559.7859.781,168,500
Jul 22, 202159.5959.5958.8958.9558.951,479,200
Jul 21, 202159.2959.9259.2459.5059.501,271,700
Jul 20, 202159.3859.4858.6359.1359.132,316,800
Jul 19, 202158.3459.2858.1659.0859.082,642,800
Jul 16, 202158.8859.7858.7459.1459.141,748,300
Jul 15, 202157.9058.8957.8358.5858.581,804,400
Jul 14, 202158.2858.6757.8058.4558.451,897,800
Jul 13, 202158.7258.7658.2058.3658.361,667,500
Jul 12, 202158.3758.8558.0058.6658.661,669,300
Jul 09, 202158.1358.5457.8758.4558.451,663,400
Jul 08, 202157.7757.8956.9357.5157.512,368,000
Jul 07, 202156.5458.6556.3258.4658.463,092,700
Jul 06, 202158.8158.9357.5857.9557.952,122,600
Jul 02, 202158.7959.2658.6358.7358.731,448,500
Jul 01, 202158.9959.3658.4058.8258.822,026,800
Jun 30, 202159.2259.2258.4258.9158.912,550,600
Jun 29, 202158.3458.8958.0658.1458.141,758,100
Jun 28, 202158.0358.2957.6458.1158.111,773,500
Jun 25, 202157.7358.5857.7357.9857.982,495,500
Jun 24, 202157.9958.0057.2257.6057.602,536,400
Jun 23, 202158.1758.4457.5557.7557.751,949,400
Jun 22, 202158.9159.1758.4258.4558.451,824,800
Jun 21, 202158.1259.1558.0858.5858.581,860,100
Jun 18, 202158.1059.1557.7057.8657.865,785,800
Jun 17, 202158.9859.5158.0059.1259.123,539,800
Jun 16, 202159.5059.8258.5058.9158.913,921,100
Jun 15, 202159.0959.7458.7859.4559.453,143,900
Jun 14, 202158.7759.0858.1458.8558.853,872,000
Jun 11, 202158.4259.0258.3458.7558.752,343,000
Jun 10, 202159.2059.2758.4258.4558.452,356,400
Jun 09, 202158.9459.0157.8258.4158.412,263,600
Jun 08, 202159.4959.5958.8459.1859.181,576,400
Jun 07, 202159.7659.9358.6859.2459.241,504,700
Jun 04, 202159.3059.8558.7959.7859.781,702,300
Jun 03, 202159.2759.6558.7459.0959.091,788,700
Jun 02, 202160.6760.8559.2359.3959.392,030,500
Jun 01, 202160.9761.2160.1360.6260.622,023,400
May 28, 202160.7860.8960.2960.3160.311,519,700
May 27, 202161.1561.4460.3160.4760.472,741,100
May 27, 20210.235 Dividend
May 26, 202161.0061.5760.9661.1560.921,285,600
May 25, 202160.8161.5560.7461.0560.821,846,300
May 24, 202161.0261.2960.5860.6560.421,303,500
May 21, 202161.6061.9460.5060.6760.441,721,200
May 20, 202161.2961.8560.8761.2360.991,430,600
May 19, 202160.7961.4759.8061.4461.203,128,900
May 18, 202163.8564.0561.5961.6561.412,359,300
May 17, 202163.8863.9862.3863.8163.562,118,700
May 14, 202164.1264.4163.6264.1563.901,407,800
May 13, 202162.5264.2362.1763.7763.521,658,000
May 12, 202164.4764.5661.9562.1261.883,011,300
May 11, 202166.4266.5264.3864.6964.442,405,000
May 10, 202167.0068.5466.6767.1166.851,913,800
May 07, 202166.1867.2165.9766.8666.601,314,600
May 06, 202165.7666.1265.0466.0565.801,410,500
May 05, 202165.5965.8064.4765.5265.271,100,800
May 04, 202164.8765.7064.8765.5465.291,514,400
May 03, 202164.5765.4264.3365.1464.891,262,600
Apr 30, 202164.6364.8263.5263.8863.631,992,200
Apr 29, 202164.2365.2364.0964.9464.691,592,200
Apr 28, 202165.0865.0962.3063.9963.742,401,300
Apr 27, 202163.3964.1063.1563.5763.331,860,400
Apr 26, 202164.9665.1063.3163.4063.161,627,600
Apr 23, 202164.0064.8363.8464.7564.501,644,800
Apr 22, 202164.3864.4963.7664.0763.821,595,700
Apr 21, 202163.9364.6263.6864.0563.80973,800
Apr 20, 202164.3864.8562.9563.5063.261,706,500
Apr 19, 202164.5864.8363.9764.5564.301,397,700
Apr 16, 202163.8265.2963.5364.5964.343,050,700
Apr 15, 202162.5163.3162.1963.2162.971,821,400
Apr 14, 202162.8262.8662.0962.4862.241,396,800
Apr 13, 202163.1063.2062.2662.7962.551,526,200
Apr 12, 202162.8963.3462.8263.1962.951,542,600
Apr 09, 202161.6963.0461.5462.9862.741,301,900
Apr 08, 202161.0661.6061.0061.5261.282,103,900
Apr 07, 202162.2462.2460.7561.1060.872,362,400
Apr 06, 202162.6562.8661.7562.4362.192,581,700
Apr 05, 202161.4761.9761.3061.8061.561,224,400
Apr 01, 202160.0061.0159.6260.9960.761,879,300
Mar 31, 202160.4560.7659.5759.9059.671,707,200
Mar 30, 202160.0060.4459.7960.0159.781,921,500
Mar 29, 202160.1460.8259.6760.1359.901,735,600
Mar 26, 202158.3160.1258.2160.0559.821,728,500
Mar 25, 202157.5458.3056.5858.0357.811,498,400
Mar 24, 202157.1158.1057.0957.3057.081,320,100
Mar 23, 202157.7258.4756.5356.8856.661,684,700
Mar 22, 202157.2757.9056.7357.7957.571,706,700
Mar 19, 202157.1857.8056.6857.3257.103,300,900
Mar 18, 202156.7557.5156.6257.1056.881,566,000
Mar 17, 202156.8557.4556.1857.0256.801,731,400
Mar 16, 202157.4957.8956.7056.9456.722,022,900
Mar 15, 202156.8757.5556.4057.4857.263,087,800
Mar 12, 202156.7957.0956.3956.8456.621,628,700
Mar 11, 202156.8357.4856.6157.0556.831,384,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...