U.S. markets close in 1 hour 41 minutes

Masco Corporation (MAS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
58.66-0.79 (-1.33%)
As of 2:19PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 16, 202159.5059.7958.5358.6658.661,784,250
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, 202166.1867.2165.9766.8666.601,313,800
May 06, 202165.7666.1265.0466.0565.801,410,500
May 05, 202165.5965.8065.0365.5265.27719,700
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
Mar 10, 202155.8557.2855.4856.8356.612,554,500
Mar 09, 202155.3355.7455.0555.3655.152,121,500
Mar 08, 202154.3155.7354.0354.8554.641,691,700
Mar 05, 202153.2754.3952.4154.2954.082,063,400
Mar 04, 202153.1254.3751.9752.8452.642,934,000
Mar 03, 202153.7054.0953.0253.2253.021,822,800
Mar 02, 202154.4854.6653.5053.9953.781,845,100
Mar 01, 202153.8055.1853.7254.4854.271,675,800
Feb 26, 202153.2054.0652.9553.2253.022,145,600
Feb 25, 202153.4654.2152.6952.9352.731,709,300
Feb 24, 202153.7054.4053.2053.8153.601,893,100
Feb 23, 202154.1954.2252.8053.7353.522,416,600
Feb 22, 202154.6254.8253.8554.3654.151,504,300
Feb 19, 202154.0854.9454.0854.6054.392,501,300
Feb 18, 202154.2654.6653.8053.9553.741,218,800
Feb 17, 202153.1954.3553.0354.2254.012,186,700
Feb 16, 202155.1055.1053.1553.4853.272,144,700
Feb 12, 202154.8055.7254.5054.9554.741,917,300
Feb 11, 202155.6655.9854.3155.0154.802,320,100
Feb 10, 202155.7255.8754.0755.2855.073,546,100
Feb 09, 202155.8057.1355.0256.2956.073,083,700
Feb 08, 202156.9957.8356.9457.3357.111,911,500
Feb 05, 202156.2156.7955.8356.4256.201,546,700
Feb 04, 202155.4956.4255.2155.9255.711,487,700
Feb 03, 202155.3255.9855.0155.4855.271,232,400
Feb 02, 202155.4655.9955.1455.3755.161,464,800
Feb 01, 202154.8655.4354.0855.0854.871,696,400
Jan 29, 202154.4854.9153.6654.3154.102,291,800
Jan 28, 202154.9056.0054.5155.0254.812,721,200
Jan 27, 202154.5654.8253.2554.3654.152,282,200
Jan 26, 202157.3257.6955.2755.2855.072,317,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...