MAS - Masco Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202049.5049.9049.2349.2949.292,018,000
Jan 21, 202048.8949.4348.8949.3249.322,312,000
Jan 17, 202049.2149.5049.0049.0949.092,353,300
Jan 16, 202048.2448.9148.2148.9048.903,335,900
Jan 15, 202047.5548.0247.4648.0148.012,700,300
Jan 14, 202047.7347.8047.3447.5647.561,997,300
Jan 13, 202047.4047.8447.3347.7647.762,597,300
Jan 10, 202047.4447.8547.1247.2847.281,934,800
Jan 09, 202047.4947.6647.2747.4247.421,598,500
Jan 09, 20200.135 Dividend
Jan 08, 202047.2347.9347.1247.4647.322,549,100
Jan 07, 202047.2747.5447.0747.0846.952,025,800
Jan 06, 202047.2447.6347.0147.5347.393,314,500
Jan 03, 202047.4647.9247.4247.9047.762,127,800
Jan 02, 202048.2048.4147.6448.2748.132,145,600
Dec 31, 201947.9948.2547.8347.9947.852,128,300
Dec 30, 201948.1748.3647.8948.0947.951,493,800
Dec 27, 201948.3248.3248.0748.1347.99948,900
Dec 26, 201948.1948.2747.7948.1748.031,058,300
Dec 24, 201947.8248.0447.6147.9947.85475,300
Dec 23, 201948.0048.1747.7347.8247.681,543,000
Dec 20, 201947.6547.9047.3347.8747.734,562,500
Dec 19, 201947.3247.5446.7047.1747.042,937,000
Dec 18, 201947.4747.5947.0047.5447.402,985,100
Dec 17, 201947.1847.5447.1347.4547.322,225,500
Dec 16, 201947.6747.8047.0347.1046.972,612,200
Dec 13, 201947.6647.9546.8947.0146.883,842,300
Dec 12, 201946.3547.5845.9547.4247.293,500,600
Dec 11, 201945.9146.4645.7346.4246.292,708,600
Dec 10, 201946.7946.7945.6945.8445.712,267,900
Dec 09, 201946.1146.3245.8845.9845.851,998,600
Dec 06, 201946.7746.7946.2546.3646.232,365,800
Dec 05, 201945.6746.0345.4546.0145.881,966,800
Dec 04, 201945.3746.0445.3145.5745.442,500,400
Dec 03, 201945.2145.2945.0145.1044.973,101,100
Dec 02, 201946.5646.6345.8545.8645.732,369,500
Nov 29, 201947.0047.0546.5446.5546.42826,700
Nov 27, 201947.3047.5147.0247.1347.001,729,900
Nov 26, 201946.8647.3146.6047.1246.993,667,800
Nov 25, 201946.0646.5445.9146.4246.291,720,500
Nov 22, 201946.1046.4045.7046.0645.931,666,500
Nov 21, 201946.0046.3445.8846.1245.992,430,200
Nov 20, 201945.7046.2645.5745.7645.632,456,300
Nov 19, 201945.5445.8745.3445.6145.482,686,400
Nov 18, 201945.5845.8645.5045.7145.582,508,700
Nov 15, 201946.3846.4445.4545.6345.503,768,900
Nov 14, 201946.4746.7645.7346.0845.952,037,000
Nov 13, 201946.3746.6946.2646.6746.541,691,300
Nov 12, 201946.2246.6745.8946.6446.512,272,800
Nov 11, 201945.9846.3945.9846.1546.02985,600
Nov 08, 201946.1546.3145.9546.3046.171,230,500
Nov 07, 201946.3746.6546.1146.2346.101,669,700
Nov 06, 201946.4246.6245.5246.1145.982,719,200
Nov 05, 201946.1846.8546.1846.5646.433,362,400
Nov 04, 201946.9046.9545.9046.1746.043,179,700
Nov 01, 201946.5046.6646.1446.6646.532,213,600
Oct 31, 201946.0846.4245.5446.2546.123,245,300
Oct 30, 201945.0046.4744.9346.2246.095,094,500
Oct 29, 201944.3944.9844.3344.6544.524,539,500
Oct 28, 201944.8144.9144.0344.5644.433,483,900
Oct 25, 201944.2145.0644.0944.6244.491,838,300
Oct 24, 201944.1944.3743.7044.1744.041,857,900
Oct 23, 201944.2844.4043.8844.0143.881,889,000
Oct 22, 201944.2644.5244.0244.2744.142,235,000
Oct 21, 201944.1344.3543.7044.1243.992,213,000
Oct 18, 201943.6644.1243.4943.8543.732,005,300
Oct 17, 201943.9545.9043.5943.6443.522,032,800
Oct 16, 201943.0644.0642.9143.6843.563,369,000
Oct 15, 201942.6243.3542.5943.1243.002,109,200
Oct 14, 201942.5442.6842.3642.5142.391,635,200
Oct 11, 201942.3043.2242.3042.8242.702,879,800
Oct 10, 201941.6042.2441.5841.8541.732,745,100
Oct 10, 20190.135 Dividend
Oct 09, 201941.9342.1241.5541.9941.741,855,100
Oct 08, 201941.8042.1441.3841.4641.212,384,900
Oct 07, 201942.2142.6542.0042.3142.052,980,900
Oct 04, 201941.5242.5541.3742.5142.252,106,900
Oct 03, 201940.6541.5840.0741.4841.233,231,800
Oct 02, 201941.7141.7540.4740.9140.663,452,600
Oct 01, 201942.3043.1642.0142.0241.773,884,400
Sep 30, 201941.8041.9841.3441.6841.432,078,200
Sep 27, 201941.6441.8241.1041.6841.432,687,200
Sep 26, 201940.6941.6840.6941.4641.212,804,700
Sep 25, 201940.3540.8340.1440.6940.444,422,600
Sep 24, 201940.7540.9640.1840.2440.003,021,400
Sep 23, 201940.2141.0340.0640.5140.262,591,600
Sep 20, 201941.1841.3640.5640.6340.383,507,800
Sep 19, 201941.3341.5840.8141.0540.803,890,200
Sep 18, 201940.5441.6340.4641.4841.234,434,900
Sep 17, 201943.2543.2540.3141.2941.046,979,900
Sep 16, 201942.9743.2742.6542.7242.462,847,700
Sep 13, 201943.5043.5943.0943.2042.942,114,400
Sep 12, 201943.4443.5042.7043.1942.933,019,000
Sep 11, 201942.5043.1042.0043.1042.842,999,000
Sep 10, 201941.9842.4541.6742.3742.112,861,700
Sep 09, 201942.0042.1841.7242.0641.812,232,300
Sep 06, 201941.4442.2841.4441.7541.502,769,900
Sep 05, 201941.0041.7441.0041.2641.012,368,300
Sep 04, 201940.2940.7140.2640.6640.412,492,500
Sep 03, 201940.4040.6539.3439.8439.602,517,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...