MAS - Masco Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201938.0838.7837.5037.8537.855,508,900
Jun 17, 201938.3338.4937.8637.9437.942,812,400
Jun 14, 201938.8239.0138.0638.2938.293,487,500
Jun 13, 201938.3739.1838.2839.0439.043,460,100
Jun 12, 201937.9738.3537.7438.1738.171,718,400
Jun 11, 201938.2038.4237.7037.9437.942,305,000
Jun 10, 201938.1438.5237.7937.8837.882,095,500
Jun 07, 201937.6638.1637.5237.9637.962,391,800
Jun 06, 201937.1337.4936.7337.4337.431,677,000
Jun 05, 201937.3937.4336.8937.2237.222,277,600
Jun 04, 201936.0137.2336.0137.1937.193,381,100
Jun 03, 201935.0735.8635.0335.6035.603,283,700
May 31, 201935.4835.4834.7934.9234.922,733,400
May 30, 201936.0236.2235.6535.8435.842,558,800
May 29, 201936.3036.5735.7935.9235.923,603,000
May 28, 201937.2337.3036.4236.4736.472,597,200
May 24, 201937.1937.3136.9537.2837.282,341,300
May 23, 201937.4537.4936.8636.9036.904,724,400
May 22, 201937.6038.1837.5937.9337.931,989,900
May 21, 201937.8438.3437.7538.0738.072,447,400
May 20, 201937.3937.8937.3437.6737.672,441,600
May 17, 201937.9638.1737.5437.5537.552,757,200
May 16, 201937.8638.4937.8638.1638.163,417,000
May 15, 201937.0037.9736.9337.8637.864,725,400
May 14, 201937.0837.6536.9437.3537.353,219,900
May 13, 201937.1637.3636.7136.9936.994,453,500
May 10, 201937.6338.0137.1337.9437.944,946,700
May 09, 201937.9338.1037.2037.8337.836,389,900
May 08, 201938.8038.9338.2138.2838.284,606,400
May 07, 201939.7739.9938.7038.8938.894,402,500
May 06, 201939.6440.1239.2340.0940.093,441,800
May 03, 201939.8540.4939.8540.4440.442,494,000
May 02, 201939.3339.7939.3039.7439.742,992,500
May 01, 201939.1339.8539.0239.3139.313,600,200
Apr 30, 201939.3339.3338.5639.0639.063,938,900
Apr 29, 201938.7239.4438.6039.3339.335,240,100
Apr 26, 201938.2139.1838.0638.4838.487,555,200
Apr 25, 201939.1239.1537.5037.5037.509,167,100
Apr 24, 201939.9340.5139.8539.9939.993,705,500
Apr 23, 201939.6440.2439.6439.9939.994,901,800
Apr 22, 201939.9639.9639.3839.7039.703,053,700
Apr 18, 201940.0340.1639.7740.0440.044,037,500
Apr 17, 201940.6740.7039.9439.9939.993,123,200
Apr 16, 201940.6740.7240.3340.4740.472,963,100
Apr 15, 201940.6340.6640.3640.5340.532,298,900
Apr 12, 201940.5140.7240.2340.4640.462,186,800
Apr 11, 201940.2840.4040.1040.3140.312,579,600
Apr 11, 20190.12 Dividend
Apr 10, 201940.2940.4240.1440.4140.292,105,400
Apr 09, 201940.5940.6240.2340.2540.131,575,000
Apr 08, 201940.6440.9340.3740.8540.731,827,400
Apr 05, 201940.2040.8340.1940.7540.633,161,900
Apr 04, 201939.6240.3039.6240.1240.001,979,900
Apr 03, 201939.7439.9439.4339.5939.472,995,500
Apr 02, 201939.3439.6639.1339.5839.463,856,100
Apr 01, 201939.5339.7539.1039.3139.193,446,900
Mar 29, 201939.4039.5539.0839.3139.193,156,000
Mar 28, 201938.6339.1638.5739.1239.002,172,100
Mar 27, 201938.8239.1238.3938.5838.472,785,000
Mar 26, 201938.7539.0838.4438.8138.694,321,600
Mar 25, 201938.3238.9238.1238.7238.612,245,700
Mar 22, 201938.8338.8938.2138.2538.143,302,500
Mar 21, 201938.5439.5838.4539.1138.992,629,400
Mar 20, 201938.8738.9938.0438.5638.453,791,900
Mar 19, 201939.2939.5538.8738.9638.842,510,500
Mar 18, 201939.0639.3238.8739.1539.034,508,200
Mar 15, 201939.0639.1538.8238.9838.864,948,300
Mar 14, 201939.0139.2238.6738.9138.792,943,500
Mar 13, 201939.4339.5538.7438.9638.843,646,900
Mar 12, 201939.3439.4839.1139.2639.142,680,300
Mar 11, 201939.2539.4838.9439.3439.223,188,100
Mar 08, 201938.7439.2538.5039.2439.122,559,100
Mar 07, 201939.1939.3038.6738.9738.853,569,900
Mar 06, 201939.4839.8939.3439.3539.233,743,800
Mar 05, 201939.9640.0539.5139.5639.443,913,000
Mar 04, 201939.9940.3439.6239.9639.845,591,900
Mar 01, 201940.5141.0039.3140.0039.888,968,100
Feb 28, 201937.8938.0237.4437.5637.453,909,000
Feb 27, 201937.6338.0237.4837.8937.782,723,300
Feb 26, 201937.7638.1037.4837.7637.653,888,000
Feb 25, 201938.0938.6437.8737.8937.783,830,100
Feb 22, 201937.8938.2037.6237.8137.702,362,900
Feb 21, 201937.4737.9037.4437.7237.614,813,600
Feb 20, 201937.7937.8837.4637.5737.463,524,200
Feb 19, 201937.1938.0637.1437.9137.803,538,900
Feb 15, 201937.5037.6337.2337.4637.352,673,000
Feb 14, 201936.7837.4636.7837.2537.142,805,300
Feb 13, 201936.9337.3136.8337.1837.073,446,800
Feb 12, 201936.6037.0636.4136.7836.675,192,100
Feb 11, 201936.0036.3435.9236.2336.124,654,000
Feb 08, 201935.7335.9835.2135.9035.797,792,000
Feb 07, 201934.7535.8134.3935.5235.418,549,700
Feb 06, 201933.1833.6033.1033.2533.155,069,000
Feb 05, 201933.3833.5332.9833.1933.093,238,700
Feb 04, 201933.0533.4432.9533.3833.282,428,200
Feb 01, 201932.5033.3632.4233.0432.945,508,400
Jan 31, 201932.0032.7231.9032.4132.315,095,200
Jan 30, 201932.2232.2931.6532.1832.083,189,200
Jan 29, 201931.9632.4131.5832.2332.133,854,100
Jan 28, 201931.2832.1331.1432.1132.013,887,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...