Masco Corporation (MAS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

50.46

-0.78

(-1.52%)

As of 01:38PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 29, 2022	50.98	51.65	49.87	50.46	50.46	693,387
Jun 28, 2022	51.84	52.30	51.09	51.24	51.24	2,082,400
Jun 27, 2022	51.80	52.30	51.49	51.69	51.69	2,123,600
Jun 24, 2022	50.03	51.94	50.00	51.80	51.80	3,740,100
Jun 23, 2022	47.23	49.57	47.23	49.53	49.53	2,806,100
Jun 22, 2022	46.32	47.75	46.27	47.33	47.33	2,191,100
Jun 21, 2022	48.05	48.47	47.16	47.26	47.26	2,220,300
Jun 17, 2022	47.47	48.46	46.79	47.62	47.62	6,118,900
Jun 16, 2022	49.66	49.76	47.32	47.71	47.71	3,447,900
Jun 15, 2022	51.44	51.75	50.21	50.95	50.95	2,628,700
Jun 14, 2022	52.41	52.78	50.79	51.21	51.21	2,517,100
Jun 13, 2022	53.56	54.48	51.99	52.28	52.28	3,133,500
Jun 10, 2022	55.57	55.84	54.63	54.72	54.72	2,038,500
Jun 09, 2022	56.56	57.22	56.04	56.70	56.70	1,392,800
Jun 08, 2022	56.67	56.81	56.14	56.37	56.37	1,522,500
Jun 07, 2022	56.21	57.27	55.86	57.13	57.13	1,677,100
Jun 06, 2022	56.60	57.35	56.19	57.00	57.00	2,458,800
Jun 03, 2022	56.30	57.12	56.13	56.33	56.33	1,615,300
Jun 02, 2022	56.18	56.89	55.81	56.85	56.85	1,958,500
Jun 01, 2022	56.76	57.00	55.42	55.67	55.67	2,333,200
May 31, 2022	56.95	57.38	56.03	56.69	56.69	3,010,500
May 27, 2022	57.75	58.18	57.37	57.84	57.84	1,440,700
May 26, 2022	56.16	57.37	55.93	57.11	57.11	1,537,900
May 25, 2022	54.43	56.01	54.22	55.75	55.75	1,965,600
May 24, 2022	54.65	55.03	53.41	54.55	54.55	1,864,700
May 23, 2022	54.88	55.44	54.24	54.77	54.77	2,126,400
May 20, 2022	54.43	55.01	52.99	54.29	54.29	2,000,200
May 19, 2022	53.99	55.14	53.87	53.98	53.98	2,647,100
May 18, 2022	55.13	55.33	54.12	54.32	54.32	3,204,600
May 17, 2022	56.08	56.60	55.25	56.21	56.21	1,925,700
May 16, 2022	54.99	55.79	53.58	55.30	55.30	2,223,600
May 13, 2022	54.85	55.93	54.81	55.37	55.37	2,108,100
May 12, 2022	52.19	54.57	52.19	54.56	54.56	3,155,100
May 11, 2022	53.06	53.73	51.97	52.36	52.36	2,534,700
May 10, 2022	55.13	55.50	52.96	53.18	53.18	3,401,400
May 09, 2022	52.49	54.30	52.43	53.76	53.76	1,935,100
May 06, 2022	53.65	53.96	52.19	53.06	53.06	1,861,800
May 05, 2022	55.15	55.35	53.38	54.04	54.04	2,184,500
May 04, 2022	54.01	56.00	53.68	55.81	55.81	1,986,100
May 03, 2022	52.91	54.06	52.79	53.89	53.89	2,458,600
May 02, 2022	52.92	53.51	51.62	52.92	52.92	2,717,000
Apr 29, 2022	54.76	55.49	52.48	52.69	52.69	2,918,400
Apr 28, 2022	55.40	55.52	53.69	55.06	55.06	3,423,300
Apr 27, 2022	54.21	56.15	53.54	54.90	54.90	5,787,200
Apr 26, 2022	51.78	53.99	51.75	52.73	52.73	4,278,200
Apr 25, 2022	50.73	52.37	49.97	52.22	52.22	2,529,100
Apr 22, 2022	51.99	51.99	50.88	50.93	50.93	1,849,600
Apr 21, 2022	52.67	53.26	51.90	52.16	52.16	1,741,000
Apr 20, 2022	51.47	52.23	51.35	51.86	51.86	1,941,300
Apr 19, 2022	49.40	51.21	49.10	51.02	51.02	1,760,100
Apr 18, 2022	49.26	49.90	48.78	49.17	49.17	1,261,400
Apr 14, 2022	50.60	50.85	49.36	49.39	49.39	1,693,500
Apr 13, 2022	49.83	50.54	49.65	50.45	50.45	1,563,900
Apr 12, 2022	50.56	51.38	49.45	49.67	49.67	1,891,600
Apr 11, 2022	49.50	50.90	49.39	50.14	50.14	2,232,800
Apr 08, 2022	50.65	51.56	50.19	50.67	50.67	1,968,600
Apr 07, 2022	50.43	50.96	50.12	50.66	50.66	2,877,800
Apr 06, 2022	50.12	50.93	49.78	50.76	50.76	2,360,600
Apr 05, 2022	51.12	51.46	50.51	50.78	50.78	1,995,800
Apr 04, 2022	51.64	52.19	51.31	51.96	51.96	1,414,500
Apr 01, 2022	51.54	51.70	50.47	51.55	51.55	2,806,400
Mar 31, 2022	53.17	53.34	50.99	51.00	51.00	2,527,200
Mar 30, 2022	54.62	54.90	53.19	53.35	53.35	1,785,800
Mar 29, 2022	53.63	55.29	53.56	54.90	54.90	2,342,000
Mar 28, 2022	52.31	52.95	52.19	52.91	52.91	1,788,700
Mar 25, 2022	53.21	53.52	51.82	52.30	52.30	3,510,700
Mar 24, 2022	53.43	53.48	52.63	52.92	52.92	2,720,300
Mar 23, 2022	54.82	54.82	53.32	53.36	53.36	1,813,200
Mar 22, 2022	56.00	56.35	54.48	55.20	55.20	2,667,500
Mar 21, 2022	56.72	56.98	55.30	55.88	55.88	2,275,000
Mar 18, 2022	56.74	57.83	56.21	57.40	57.40	5,318,200
Mar 17, 2022	55.65	56.99	55.52	56.93	56.93	1,991,900
Mar 16, 2022	56.14	57.44	54.88	56.12	56.12	3,013,600
Mar 15, 2022	54.55	55.81	54.36	55.65	55.65	2,840,400
Mar 14, 2022	54.56	54.97	53.86	54.11	54.11	1,936,900
Mar 11, 2022	54.23	54.86	53.69	53.73	53.73	2,441,600
Mar 10, 2022	53.38	53.87	52.40	53.85	53.85	4,177,100
Mar 09, 2022	53.30	55.20	53.30	54.11	54.11	3,091,600
Mar 08, 2022	52.21	53.71	51.59	52.48	52.48	2,445,000
Mar 07, 2022	54.92	54.92	51.89	51.93	51.93	1,911,000
Mar 04, 2022	55.17	55.51	54.18	54.83	54.83	1,972,600
Mar 03, 2022	56.63	56.89	55.54	55.74	55.74	1,909,500
Mar 02, 2022	54.60	56.49	54.56	56.21	56.21	2,668,400
Mar 01, 2022	55.94	56.60	54.12	54.58	54.58	3,087,000
Feb 28, 2022	55.86	56.13	55.37	56.04	56.04	2,938,600
Feb 25, 2022	55.38	56.67	55.01	56.63	56.63	1,774,200
Feb 24, 2022	53.96	55.41	53.60	55.35	55.35	2,098,100
Feb 24, 2022	0.28 Dividend
Feb 23, 2022	56.20	56.20	54.96	55.08	54.80	2,241,400
Feb 22, 2022	57.48	57.74	55.43	55.91	55.63	2,305,000
Feb 18, 2022	57.85	58.27	57.16	57.56	57.27	2,174,300
Feb 17, 2022	58.33	58.78	57.70	57.75	57.46	1,673,500
Feb 16, 2022	58.03	58.86	57.65	58.68	58.38	2,166,200
Feb 15, 2022	58.06	58.41	57.74	58.03	57.74	2,470,500
Feb 14, 2022	57.52	57.85	56.71	57.25	56.96	1,910,400
Feb 11, 2022	58.38	58.69	57.50	57.73	57.44	2,425,300
Feb 10, 2022	59.46	60.14	57.98	58.27	57.97	2,687,400
Feb 09, 2022	60.22	61.10	59.94	60.57	60.26	2,762,600
Feb 08, 2022	59.26	60.03	57.96	59.15	58.85	4,026,600
Feb 07, 2022	61.50	61.63	60.00	60.32	60.01	4,915,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,812.86-8.69(-0.23%)

Dow 3031,003.57+56.58(+0.18%)

Nasdaq11,145.00-36.54(-0.33%)

Russell 20001,707.33-31.51(-1.81%)

Crude Oil110.96-0.80(-0.72%)

Gold1,817.40-3.80(-0.21%)

Masco Corporation (MAS)

S&P 500
3,812.86
-8.69(-0.23%)

Dow 30
31,003.57
+56.58(+0.18%)

Nasdaq
11,145.00
-36.54(-0.33%)

Russell 2000
1,707.33
-31.51(-1.81%)

Crude Oil
110.96
-0.80(-0.72%)

Gold
1,817.40
-3.80(-0.21%)