Mail

MAS - Masco Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2019	38.08	38.78	37.50	37.85	37.85	5,508,900
Jun 17, 2019	38.33	38.49	37.86	37.94	37.94	2,812,400
Jun 14, 2019	38.82	39.01	38.06	38.29	38.29	3,487,500
Jun 13, 2019	38.37	39.18	38.28	39.04	39.04	3,460,100
Jun 12, 2019	37.97	38.35	37.74	38.17	38.17	1,718,400
Jun 11, 2019	38.20	38.42	37.70	37.94	37.94	2,305,000
Jun 10, 2019	38.14	38.52	37.79	37.88	37.88	2,095,500
Jun 07, 2019	37.66	38.16	37.52	37.96	37.96	2,391,800
Jun 06, 2019	37.13	37.49	36.73	37.43	37.43	1,677,000
Jun 05, 2019	37.39	37.43	36.89	37.22	37.22	2,277,600
Jun 04, 2019	36.01	37.23	36.01	37.19	37.19	3,381,100
Jun 03, 2019	35.07	35.86	35.03	35.60	35.60	3,283,700
May 31, 2019	35.48	35.48	34.79	34.92	34.92	2,733,400
May 30, 2019	36.02	36.22	35.65	35.84	35.84	2,558,800
May 29, 2019	36.30	36.57	35.79	35.92	35.92	3,603,000
May 28, 2019	37.23	37.30	36.42	36.47	36.47	2,597,200
May 24, 2019	37.19	37.31	36.95	37.28	37.28	2,341,300
May 23, 2019	37.45	37.49	36.86	36.90	36.90	4,724,400
May 22, 2019	37.60	38.18	37.59	37.93	37.93	1,989,900
May 21, 2019	37.84	38.34	37.75	38.07	38.07	2,447,400
May 20, 2019	37.39	37.89	37.34	37.67	37.67	2,441,600
May 17, 2019	37.96	38.17	37.54	37.55	37.55	2,757,200
May 16, 2019	37.86	38.49	37.86	38.16	38.16	3,417,000
May 15, 2019	37.00	37.97	36.93	37.86	37.86	4,725,400
May 14, 2019	37.08	37.65	36.94	37.35	37.35	3,219,900
May 13, 2019	37.16	37.36	36.71	36.99	36.99	4,453,500
May 10, 2019	37.63	38.01	37.13	37.94	37.94	4,946,700
May 09, 2019	37.93	38.10	37.20	37.83	37.83	6,389,900
May 08, 2019	38.80	38.93	38.21	38.28	38.28	4,606,400
May 07, 2019	39.77	39.99	38.70	38.89	38.89	4,402,500
May 06, 2019	39.64	40.12	39.23	40.09	40.09	3,441,800
May 03, 2019	39.85	40.49	39.85	40.44	40.44	2,494,000
May 02, 2019	39.33	39.79	39.30	39.74	39.74	2,992,500
May 01, 2019	39.13	39.85	39.02	39.31	39.31	3,600,200
Apr 30, 2019	39.33	39.33	38.56	39.06	39.06	3,938,900
Apr 29, 2019	38.72	39.44	38.60	39.33	39.33	5,240,100
Apr 26, 2019	38.21	39.18	38.06	38.48	38.48	7,555,200
Apr 25, 2019	39.12	39.15	37.50	37.50	37.50	9,167,100
Apr 24, 2019	39.93	40.51	39.85	39.99	39.99	3,705,500
Apr 23, 2019	39.64	40.24	39.64	39.99	39.99	4,901,800
Apr 22, 2019	39.96	39.96	39.38	39.70	39.70	3,053,700
Apr 18, 2019	40.03	40.16	39.77	40.04	40.04	4,037,500
Apr 17, 2019	40.67	40.70	39.94	39.99	39.99	3,123,200
Apr 16, 2019	40.67	40.72	40.33	40.47	40.47	2,963,100
Apr 15, 2019	40.63	40.66	40.36	40.53	40.53	2,298,900
Apr 12, 2019	40.51	40.72	40.23	40.46	40.46	2,186,800
Apr 11, 2019	40.28	40.40	40.10	40.31	40.31	2,579,600
Apr 11, 2019	0.12 Dividend
Apr 10, 2019	40.29	40.42	40.14	40.41	40.29	2,105,400
Apr 09, 2019	40.59	40.62	40.23	40.25	40.13	1,575,000
Apr 08, 2019	40.64	40.93	40.37	40.85	40.73	1,827,400
Apr 05, 2019	40.20	40.83	40.19	40.75	40.63	3,161,900
Apr 04, 2019	39.62	40.30	39.62	40.12	40.00	1,979,900
Apr 03, 2019	39.74	39.94	39.43	39.59	39.47	2,995,500
Apr 02, 2019	39.34	39.66	39.13	39.58	39.46	3,856,100
Apr 01, 2019	39.53	39.75	39.10	39.31	39.19	3,446,900
Mar 29, 2019	39.40	39.55	39.08	39.31	39.19	3,156,000
Mar 28, 2019	38.63	39.16	38.57	39.12	39.00	2,172,100
Mar 27, 2019	38.82	39.12	38.39	38.58	38.47	2,785,000
Mar 26, 2019	38.75	39.08	38.44	38.81	38.69	4,321,600
Mar 25, 2019	38.32	38.92	38.12	38.72	38.61	2,245,700
Mar 22, 2019	38.83	38.89	38.21	38.25	38.14	3,302,500
Mar 21, 2019	38.54	39.58	38.45	39.11	38.99	2,629,400
Mar 20, 2019	38.87	38.99	38.04	38.56	38.45	3,791,900
Mar 19, 2019	39.29	39.55	38.87	38.96	38.84	2,510,500
Mar 18, 2019	39.06	39.32	38.87	39.15	39.03	4,508,200
Mar 15, 2019	39.06	39.15	38.82	38.98	38.86	4,948,300
Mar 14, 2019	39.01	39.22	38.67	38.91	38.79	2,943,500
Mar 13, 2019	39.43	39.55	38.74	38.96	38.84	3,646,900
Mar 12, 2019	39.34	39.48	39.11	39.26	39.14	2,680,300
Mar 11, 2019	39.25	39.48	38.94	39.34	39.22	3,188,100
Mar 08, 2019	38.74	39.25	38.50	39.24	39.12	2,559,100
Mar 07, 2019	39.19	39.30	38.67	38.97	38.85	3,569,900
Mar 06, 2019	39.48	39.89	39.34	39.35	39.23	3,743,800
Mar 05, 2019	39.96	40.05	39.51	39.56	39.44	3,913,000
Mar 04, 2019	39.99	40.34	39.62	39.96	39.84	5,591,900
Mar 01, 2019	40.51	41.00	39.31	40.00	39.88	8,968,100
Feb 28, 2019	37.89	38.02	37.44	37.56	37.45	3,909,000
Feb 27, 2019	37.63	38.02	37.48	37.89	37.78	2,723,300
Feb 26, 2019	37.76	38.10	37.48	37.76	37.65	3,888,000
Feb 25, 2019	38.09	38.64	37.87	37.89	37.78	3,830,100
Feb 22, 2019	37.89	38.20	37.62	37.81	37.70	2,362,900
Feb 21, 2019	37.47	37.90	37.44	37.72	37.61	4,813,600
Feb 20, 2019	37.79	37.88	37.46	37.57	37.46	3,524,200
Feb 19, 2019	37.19	38.06	37.14	37.91	37.80	3,538,900
Feb 15, 2019	37.50	37.63	37.23	37.46	37.35	2,673,000
Feb 14, 2019	36.78	37.46	36.78	37.25	37.14	2,805,300
Feb 13, 2019	36.93	37.31	36.83	37.18	37.07	3,446,800
Feb 12, 2019	36.60	37.06	36.41	36.78	36.67	5,192,100
Feb 11, 2019	36.00	36.34	35.92	36.23	36.12	4,654,000
Feb 08, 2019	35.73	35.98	35.21	35.90	35.79	7,792,000
Feb 07, 2019	34.75	35.81	34.39	35.52	35.41	8,549,700
Feb 06, 2019	33.18	33.60	33.10	33.25	33.15	5,069,000
Feb 05, 2019	33.38	33.53	32.98	33.19	33.09	3,238,700
Feb 04, 2019	33.05	33.44	32.95	33.38	33.28	2,428,200
Feb 01, 2019	32.50	33.36	32.42	33.04	32.94	5,508,400
Jan 31, 2019	32.00	32.72	31.90	32.41	32.31	5,095,200
Jan 30, 2019	32.22	32.29	31.65	32.18	32.08	3,189,200
Jan 29, 2019	31.96	32.41	31.58	32.23	32.13	3,854,100
Jan 28, 2019	31.28	32.13	31.14	32.11	32.01	3,887,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...