Masco Corporation (MAS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

58.66-0.79 (-1.33%)

As of 2:19PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 16, 2021	59.50	59.79	58.53	58.66	58.66	1,784,250
Jun 15, 2021	59.09	59.74	58.78	59.45	59.45	3,143,900
Jun 14, 2021	58.77	59.08	58.14	58.85	58.85	3,872,000
Jun 11, 2021	58.42	59.02	58.34	58.75	58.75	2,343,000
Jun 10, 2021	59.20	59.27	58.42	58.45	58.45	2,356,400
Jun 09, 2021	58.94	59.01	57.82	58.41	58.41	2,263,600
Jun 08, 2021	59.49	59.59	58.84	59.18	59.18	1,576,400
Jun 07, 2021	59.76	59.93	58.68	59.24	59.24	1,504,700
Jun 04, 2021	59.30	59.85	58.79	59.78	59.78	1,702,300
Jun 03, 2021	59.27	59.65	58.74	59.09	59.09	1,788,700
Jun 02, 2021	60.67	60.85	59.23	59.39	59.39	2,030,500
Jun 01, 2021	60.97	61.21	60.13	60.62	60.62	2,023,400
May 28, 2021	60.78	60.89	60.29	60.31	60.31	1,519,700
May 27, 2021	61.15	61.44	60.31	60.47	60.47	2,741,100
May 27, 2021	0.235 Dividend
May 26, 2021	61.00	61.57	60.96	61.15	60.92	1,285,600
May 25, 2021	60.81	61.55	60.74	61.05	60.82	1,846,300
May 24, 2021	61.02	61.29	60.58	60.65	60.42	1,303,500
May 21, 2021	61.60	61.94	60.50	60.67	60.44	1,721,200
May 20, 2021	61.29	61.85	60.87	61.23	60.99	1,430,600
May 19, 2021	60.79	61.47	59.80	61.44	61.20	3,128,900
May 18, 2021	63.85	64.05	61.59	61.65	61.41	2,359,300
May 17, 2021	63.88	63.98	62.38	63.81	63.56	2,118,700
May 14, 2021	64.12	64.41	63.62	64.15	63.90	1,407,800
May 13, 2021	62.52	64.23	62.17	63.77	63.52	1,658,000
May 12, 2021	64.47	64.56	61.95	62.12	61.88	3,011,300
May 11, 2021	66.42	66.52	64.38	64.69	64.44	2,405,000
May 10, 2021	67.00	68.54	66.67	67.11	66.85	1,913,800
May 07, 2021	66.18	67.21	65.97	66.86	66.60	1,313,800
May 06, 2021	65.76	66.12	65.04	66.05	65.80	1,410,500
May 05, 2021	65.59	65.80	65.03	65.52	65.27	719,700
May 04, 2021	64.87	65.70	64.87	65.54	65.29	1,514,400
May 03, 2021	64.57	65.42	64.33	65.14	64.89	1,262,600
Apr 30, 2021	64.63	64.82	63.52	63.88	63.63	1,992,200
Apr 29, 2021	64.23	65.23	64.09	64.94	64.69	1,592,200
Apr 28, 2021	65.08	65.09	62.30	63.99	63.74	2,401,300
Apr 27, 2021	63.39	64.10	63.15	63.57	63.33	1,860,400
Apr 26, 2021	64.96	65.10	63.31	63.40	63.16	1,627,600
Apr 23, 2021	64.00	64.83	63.84	64.75	64.50	1,644,800
Apr 22, 2021	64.38	64.49	63.76	64.07	63.82	1,595,700
Apr 21, 2021	63.93	64.62	63.68	64.05	63.80	973,800
Apr 20, 2021	64.38	64.85	62.95	63.50	63.26	1,706,500
Apr 19, 2021	64.58	64.83	63.97	64.55	64.30	1,397,700
Apr 16, 2021	63.82	65.29	63.53	64.59	64.34	3,050,700
Apr 15, 2021	62.51	63.31	62.19	63.21	62.97	1,821,400
Apr 14, 2021	62.82	62.86	62.09	62.48	62.24	1,396,800
Apr 13, 2021	63.10	63.20	62.26	62.79	62.55	1,526,200
Apr 12, 2021	62.89	63.34	62.82	63.19	62.95	1,542,600
Apr 09, 2021	61.69	63.04	61.54	62.98	62.74	1,301,900
Apr 08, 2021	61.06	61.60	61.00	61.52	61.28	2,103,900
Apr 07, 2021	62.24	62.24	60.75	61.10	60.87	2,362,400
Apr 06, 2021	62.65	62.86	61.75	62.43	62.19	2,581,700
Apr 05, 2021	61.47	61.97	61.30	61.80	61.56	1,224,400
Apr 01, 2021	60.00	61.01	59.62	60.99	60.76	1,879,300
Mar 31, 2021	60.45	60.76	59.57	59.90	59.67	1,707,200
Mar 30, 2021	60.00	60.44	59.79	60.01	59.78	1,921,500
Mar 29, 2021	60.14	60.82	59.67	60.13	59.90	1,735,600
Mar 26, 2021	58.31	60.12	58.21	60.05	59.82	1,728,500
Mar 25, 2021	57.54	58.30	56.58	58.03	57.81	1,498,400
Mar 24, 2021	57.11	58.10	57.09	57.30	57.08	1,320,100
Mar 23, 2021	57.72	58.47	56.53	56.88	56.66	1,684,700
Mar 22, 2021	57.27	57.90	56.73	57.79	57.57	1,706,700
Mar 19, 2021	57.18	57.80	56.68	57.32	57.10	3,300,900
Mar 18, 2021	56.75	57.51	56.62	57.10	56.88	1,566,000
Mar 17, 2021	56.85	57.45	56.18	57.02	56.80	1,731,400
Mar 16, 2021	57.49	57.89	56.70	56.94	56.72	2,022,900
Mar 15, 2021	56.87	57.55	56.40	57.48	57.26	3,087,800
Mar 12, 2021	56.79	57.09	56.39	56.84	56.62	1,628,700
Mar 11, 2021	56.83	57.48	56.61	57.05	56.83	1,384,600
Mar 10, 2021	55.85	57.28	55.48	56.83	56.61	2,554,500
Mar 09, 2021	55.33	55.74	55.05	55.36	55.15	2,121,500
Mar 08, 2021	54.31	55.73	54.03	54.85	54.64	1,691,700
Mar 05, 2021	53.27	54.39	52.41	54.29	54.08	2,063,400
Mar 04, 2021	53.12	54.37	51.97	52.84	52.64	2,934,000
Mar 03, 2021	53.70	54.09	53.02	53.22	53.02	1,822,800
Mar 02, 2021	54.48	54.66	53.50	53.99	53.78	1,845,100
Mar 01, 2021	53.80	55.18	53.72	54.48	54.27	1,675,800
Feb 26, 2021	53.20	54.06	52.95	53.22	53.02	2,145,600
Feb 25, 2021	53.46	54.21	52.69	52.93	52.73	1,709,300
Feb 24, 2021	53.70	54.40	53.20	53.81	53.60	1,893,100
Feb 23, 2021	54.19	54.22	52.80	53.73	53.52	2,416,600
Feb 22, 2021	54.62	54.82	53.85	54.36	54.15	1,504,300
Feb 19, 2021	54.08	54.94	54.08	54.60	54.39	2,501,300
Feb 18, 2021	54.26	54.66	53.80	53.95	53.74	1,218,800
Feb 17, 2021	53.19	54.35	53.03	54.22	54.01	2,186,700
Feb 16, 2021	55.10	55.10	53.15	53.48	53.27	2,144,700
Feb 12, 2021	54.80	55.72	54.50	54.95	54.74	1,917,300
Feb 11, 2021	55.66	55.98	54.31	55.01	54.80	2,320,100
Feb 10, 2021	55.72	55.87	54.07	55.28	55.07	3,546,100
Feb 09, 2021	55.80	57.13	55.02	56.29	56.07	3,083,700
Feb 08, 2021	56.99	57.83	56.94	57.33	57.11	1,911,500
Feb 05, 2021	56.21	56.79	55.83	56.42	56.20	1,546,700
Feb 04, 2021	55.49	56.42	55.21	55.92	55.71	1,487,700
Feb 03, 2021	55.32	55.98	55.01	55.48	55.27	1,232,400
Feb 02, 2021	55.46	55.99	55.14	55.37	55.16	1,464,800
Feb 01, 2021	54.86	55.43	54.08	55.08	54.87	1,696,400
Jan 29, 2021	54.48	54.91	53.66	54.31	54.10	2,291,800
Jan 28, 2021	54.90	56.00	54.51	55.02	54.81	2,721,200
Jan 27, 2021	54.56	54.82	53.25	54.36	54.15	2,282,200
Jan 26, 2021	57.32	57.69	55.27	55.28	55.07	2,317,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,208.16-38.43(-0.90%)

Dow 3033,988.26-311.07(-0.91%)

Nasdaq13,929.83-143.03(-1.02%)

Masco Corporation (MAS)

S&P 500
4,208.16
-38.43(-0.90%)

Dow 30
33,988.26
-311.07(-0.91%)

Nasdaq
13,929.83
-143.03(-1.02%)