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
Jan 22, 2020	49.50	49.90	49.23	49.29	49.29	2,018,000
Jan 21, 2020	48.89	49.43	48.89	49.32	49.32	2,312,000
Jan 17, 2020	49.21	49.50	49.00	49.09	49.09	2,353,300
Jan 16, 2020	48.24	48.91	48.21	48.90	48.90	3,335,900
Jan 15, 2020	47.55	48.02	47.46	48.01	48.01	2,700,300
Jan 14, 2020	47.73	47.80	47.34	47.56	47.56	1,997,300
Jan 13, 2020	47.40	47.84	47.33	47.76	47.76	2,597,300
Jan 10, 2020	47.44	47.85	47.12	47.28	47.28	1,934,800
Jan 09, 2020	47.49	47.66	47.27	47.42	47.42	1,598,500
Jan 09, 2020	0.135 Dividend
Jan 08, 2020	47.23	47.93	47.12	47.46	47.32	2,549,100
Jan 07, 2020	47.27	47.54	47.07	47.08	46.95	2,025,800
Jan 06, 2020	47.24	47.63	47.01	47.53	47.39	3,314,500
Jan 03, 2020	47.46	47.92	47.42	47.90	47.76	2,127,800
Jan 02, 2020	48.20	48.41	47.64	48.27	48.13	2,145,600
Dec 31, 2019	47.99	48.25	47.83	47.99	47.85	2,128,300
Dec 30, 2019	48.17	48.36	47.89	48.09	47.95	1,493,800
Dec 27, 2019	48.32	48.32	48.07	48.13	47.99	948,900
Dec 26, 2019	48.19	48.27	47.79	48.17	48.03	1,058,300
Dec 24, 2019	47.82	48.04	47.61	47.99	47.85	475,300
Dec 23, 2019	48.00	48.17	47.73	47.82	47.68	1,543,000
Dec 20, 2019	47.65	47.90	47.33	47.87	47.73	4,562,500
Dec 19, 2019	47.32	47.54	46.70	47.17	47.04	2,937,000
Dec 18, 2019	47.47	47.59	47.00	47.54	47.40	2,985,100
Dec 17, 2019	47.18	47.54	47.13	47.45	47.32	2,225,500
Dec 16, 2019	47.67	47.80	47.03	47.10	46.97	2,612,200
Dec 13, 2019	47.66	47.95	46.89	47.01	46.88	3,842,300
Dec 12, 2019	46.35	47.58	45.95	47.42	47.29	3,500,600
Dec 11, 2019	45.91	46.46	45.73	46.42	46.29	2,708,600
Dec 10, 2019	46.79	46.79	45.69	45.84	45.71	2,267,900
Dec 09, 2019	46.11	46.32	45.88	45.98	45.85	1,998,600
Dec 06, 2019	46.77	46.79	46.25	46.36	46.23	2,365,800
Dec 05, 2019	45.67	46.03	45.45	46.01	45.88	1,966,800
Dec 04, 2019	45.37	46.04	45.31	45.57	45.44	2,500,400
Dec 03, 2019	45.21	45.29	45.01	45.10	44.97	3,101,100
Dec 02, 2019	46.56	46.63	45.85	45.86	45.73	2,369,500
Nov 29, 2019	47.00	47.05	46.54	46.55	46.42	826,700
Nov 27, 2019	47.30	47.51	47.02	47.13	47.00	1,729,900
Nov 26, 2019	46.86	47.31	46.60	47.12	46.99	3,667,800
Nov 25, 2019	46.06	46.54	45.91	46.42	46.29	1,720,500
Nov 22, 2019	46.10	46.40	45.70	46.06	45.93	1,666,500
Nov 21, 2019	46.00	46.34	45.88	46.12	45.99	2,430,200
Nov 20, 2019	45.70	46.26	45.57	45.76	45.63	2,456,300
Nov 19, 2019	45.54	45.87	45.34	45.61	45.48	2,686,400
Nov 18, 2019	45.58	45.86	45.50	45.71	45.58	2,508,700
Nov 15, 2019	46.38	46.44	45.45	45.63	45.50	3,768,900
Nov 14, 2019	46.47	46.76	45.73	46.08	45.95	2,037,000
Nov 13, 2019	46.37	46.69	46.26	46.67	46.54	1,691,300
Nov 12, 2019	46.22	46.67	45.89	46.64	46.51	2,272,800
Nov 11, 2019	45.98	46.39	45.98	46.15	46.02	985,600
Nov 08, 2019	46.15	46.31	45.95	46.30	46.17	1,230,500
Nov 07, 2019	46.37	46.65	46.11	46.23	46.10	1,669,700
Nov 06, 2019	46.42	46.62	45.52	46.11	45.98	2,719,200
Nov 05, 2019	46.18	46.85	46.18	46.56	46.43	3,362,400
Nov 04, 2019	46.90	46.95	45.90	46.17	46.04	3,179,700
Nov 01, 2019	46.50	46.66	46.14	46.66	46.53	2,213,600
Oct 31, 2019	46.08	46.42	45.54	46.25	46.12	3,245,300
Oct 30, 2019	45.00	46.47	44.93	46.22	46.09	5,094,500
Oct 29, 2019	44.39	44.98	44.33	44.65	44.52	4,539,500
Oct 28, 2019	44.81	44.91	44.03	44.56	44.43	3,483,900
Oct 25, 2019	44.21	45.06	44.09	44.62	44.49	1,838,300
Oct 24, 2019	44.19	44.37	43.70	44.17	44.04	1,857,900
Oct 23, 2019	44.28	44.40	43.88	44.01	43.88	1,889,000
Oct 22, 2019	44.26	44.52	44.02	44.27	44.14	2,235,000
Oct 21, 2019	44.13	44.35	43.70	44.12	43.99	2,213,000
Oct 18, 2019	43.66	44.12	43.49	43.85	43.73	2,005,300
Oct 17, 2019	43.95	45.90	43.59	43.64	43.52	2,032,800
Oct 16, 2019	43.06	44.06	42.91	43.68	43.56	3,369,000
Oct 15, 2019	42.62	43.35	42.59	43.12	43.00	2,109,200
Oct 14, 2019	42.54	42.68	42.36	42.51	42.39	1,635,200
Oct 11, 2019	42.30	43.22	42.30	42.82	42.70	2,879,800
Oct 10, 2019	41.60	42.24	41.58	41.85	41.73	2,745,100
Oct 10, 2019	0.135 Dividend
Oct 09, 2019	41.93	42.12	41.55	41.99	41.74	1,855,100
Oct 08, 2019	41.80	42.14	41.38	41.46	41.21	2,384,900
Oct 07, 2019	42.21	42.65	42.00	42.31	42.05	2,980,900
Oct 04, 2019	41.52	42.55	41.37	42.51	42.25	2,106,900
Oct 03, 2019	40.65	41.58	40.07	41.48	41.23	3,231,800
Oct 02, 2019	41.71	41.75	40.47	40.91	40.66	3,452,600
Oct 01, 2019	42.30	43.16	42.01	42.02	41.77	3,884,400
Sep 30, 2019	41.80	41.98	41.34	41.68	41.43	2,078,200
Sep 27, 2019	41.64	41.82	41.10	41.68	41.43	2,687,200
Sep 26, 2019	40.69	41.68	40.69	41.46	41.21	2,804,700
Sep 25, 2019	40.35	40.83	40.14	40.69	40.44	4,422,600
Sep 24, 2019	40.75	40.96	40.18	40.24	40.00	3,021,400
Sep 23, 2019	40.21	41.03	40.06	40.51	40.26	2,591,600
Sep 20, 2019	41.18	41.36	40.56	40.63	40.38	3,507,800
Sep 19, 2019	41.33	41.58	40.81	41.05	40.80	3,890,200
Sep 18, 2019	40.54	41.63	40.46	41.48	41.23	4,434,900
Sep 17, 2019	43.25	43.25	40.31	41.29	41.04	6,979,900
Sep 16, 2019	42.97	43.27	42.65	42.72	42.46	2,847,700
Sep 13, 2019	43.50	43.59	43.09	43.20	42.94	2,114,400
Sep 12, 2019	43.44	43.50	42.70	43.19	42.93	3,019,000
Sep 11, 2019	42.50	43.10	42.00	43.10	42.84	2,999,000
Sep 10, 2019	41.98	42.45	41.67	42.37	42.11	2,861,700
Sep 09, 2019	42.00	42.18	41.72	42.06	41.81	2,232,300
Sep 06, 2019	41.44	42.28	41.44	41.75	41.50	2,769,900
Sep 05, 2019	41.00	41.74	41.00	41.26	41.01	2,368,300
Sep 04, 2019	40.29	40.71	40.26	40.66	40.41	2,492,500
Sep 03, 2019	40.40	40.65	39.34	39.84	39.60	2,517,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...