Advertisement
Advertisement
U.S. Markets close in 2 hrs 21 mins
Advertisement
Advertisement
Advertisement
Advertisement

Masco Corporation (MAS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.46-0.78 (-1.52%)
As of 01:38PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202250.9851.6549.8750.4650.46693,387
Jun 28, 202251.8452.3051.0951.2451.242,082,400
Jun 27, 202251.8052.3051.4951.6951.692,123,600
Jun 24, 202250.0351.9450.0051.8051.803,740,100
Jun 23, 202247.2349.5747.2349.5349.532,806,100
Jun 22, 202246.3247.7546.2747.3347.332,191,100
Jun 21, 202248.0548.4747.1647.2647.262,220,300
Jun 17, 202247.4748.4646.7947.6247.626,118,900
Jun 16, 202249.6649.7647.3247.7147.713,447,900
Jun 15, 202251.4451.7550.2150.9550.952,628,700
Jun 14, 202252.4152.7850.7951.2151.212,517,100
Jun 13, 202253.5654.4851.9952.2852.283,133,500
Jun 10, 202255.5755.8454.6354.7254.722,038,500
Jun 09, 202256.5657.2256.0456.7056.701,392,800
Jun 08, 202256.6756.8156.1456.3756.371,522,500
Jun 07, 202256.2157.2755.8657.1357.131,677,100
Jun 06, 202256.6057.3556.1957.0057.002,458,800
Jun 03, 202256.3057.1256.1356.3356.331,615,300
Jun 02, 202256.1856.8955.8156.8556.851,958,500
Jun 01, 202256.7657.0055.4255.6755.672,333,200
May 31, 202256.9557.3856.0356.6956.693,010,500
May 27, 202257.7558.1857.3757.8457.841,440,700
May 26, 202256.1657.3755.9357.1157.111,537,900
May 25, 202254.4356.0154.2255.7555.751,965,600
May 24, 202254.6555.0353.4154.5554.551,864,700
May 23, 202254.8855.4454.2454.7754.772,126,400
May 20, 202254.4355.0152.9954.2954.292,000,200
May 19, 202253.9955.1453.8753.9853.982,647,100
May 18, 202255.1355.3354.1254.3254.323,204,600
May 17, 202256.0856.6055.2556.2156.211,925,700
May 16, 202254.9955.7953.5855.3055.302,223,600
May 13, 202254.8555.9354.8155.3755.372,108,100
May 12, 202252.1954.5752.1954.5654.563,155,100
May 11, 202253.0653.7351.9752.3652.362,534,700
May 10, 202255.1355.5052.9653.1853.183,401,400
May 09, 202252.4954.3052.4353.7653.761,935,100
May 06, 202253.6553.9652.1953.0653.061,861,800
May 05, 202255.1555.3553.3854.0454.042,184,500
May 04, 202254.0156.0053.6855.8155.811,986,100
May 03, 202252.9154.0652.7953.8953.892,458,600
May 02, 202252.9253.5151.6252.9252.922,717,000
Apr 29, 202254.7655.4952.4852.6952.692,918,400
Apr 28, 202255.4055.5253.6955.0655.063,423,300
Apr 27, 202254.2156.1553.5454.9054.905,787,200
Apr 26, 202251.7853.9951.7552.7352.734,278,200
Apr 25, 202250.7352.3749.9752.2252.222,529,100
Apr 22, 202251.9951.9950.8850.9350.931,849,600
Apr 21, 202252.6753.2651.9052.1652.161,741,000
Apr 20, 202251.4752.2351.3551.8651.861,941,300
Apr 19, 202249.4051.2149.1051.0251.021,760,100
Apr 18, 202249.2649.9048.7849.1749.171,261,400
Apr 14, 202250.6050.8549.3649.3949.391,693,500
Apr 13, 202249.8350.5449.6550.4550.451,563,900
Apr 12, 202250.5651.3849.4549.6749.671,891,600
Apr 11, 202249.5050.9049.3950.1450.142,232,800
Apr 08, 202250.6551.5650.1950.6750.671,968,600
Apr 07, 202250.4350.9650.1250.6650.662,877,800
Apr 06, 202250.1250.9349.7850.7650.762,360,600
Apr 05, 202251.1251.4650.5150.7850.781,995,800
Apr 04, 202251.6452.1951.3151.9651.961,414,500
Apr 01, 202251.5451.7050.4751.5551.552,806,400
Mar 31, 202253.1753.3450.9951.0051.002,527,200
Mar 30, 202254.6254.9053.1953.3553.351,785,800
Mar 29, 202253.6355.2953.5654.9054.902,342,000
Mar 28, 202252.3152.9552.1952.9152.911,788,700
Mar 25, 202253.2153.5251.8252.3052.303,510,700
Mar 24, 202253.4353.4852.6352.9252.922,720,300
Mar 23, 202254.8254.8253.3253.3653.361,813,200
Mar 22, 202256.0056.3554.4855.2055.202,667,500
Mar 21, 202256.7256.9855.3055.8855.882,275,000
Mar 18, 202256.7457.8356.2157.4057.405,318,200
Mar 17, 202255.6556.9955.5256.9356.931,991,900
Mar 16, 202256.1457.4454.8856.1256.123,013,600
Mar 15, 202254.5555.8154.3655.6555.652,840,400
Mar 14, 202254.5654.9753.8654.1154.111,936,900
Mar 11, 202254.2354.8653.6953.7353.732,441,600
Mar 10, 202253.3853.8752.4053.8553.854,177,100
Mar 09, 202253.3055.2053.3054.1154.113,091,600
Mar 08, 202252.2153.7151.5952.4852.482,445,000
Mar 07, 202254.9254.9251.8951.9351.931,911,000
Mar 04, 202255.1755.5154.1854.8354.831,972,600
Mar 03, 202256.6356.8955.5455.7455.741,909,500
Mar 02, 202254.6056.4954.5656.2156.212,668,400
Mar 01, 202255.9456.6054.1254.5854.583,087,000
Feb 28, 202255.8656.1355.3756.0456.042,938,600
Feb 25, 202255.3856.6755.0156.6356.631,774,200
Feb 24, 202253.9655.4153.6055.3555.352,098,100
Feb 24, 20220.28 Dividend
Feb 23, 202256.2056.2054.9655.0854.802,241,400
Feb 22, 202257.4857.7455.4355.9155.632,305,000
Feb 18, 202257.8558.2757.1657.5657.272,174,300
Feb 17, 202258.3358.7857.7057.7557.461,673,500
Feb 16, 202258.0358.8657.6558.6858.382,166,200
Feb 15, 202258.0658.4157.7458.0357.742,470,500
Feb 14, 202257.5257.8556.7157.2556.961,910,400
Feb 11, 202258.3858.6957.5057.7357.442,425,300
Feb 10, 202259.4660.1457.9858.2757.972,687,400
Feb 09, 202260.2261.1059.9460.5760.262,762,600
Feb 08, 202259.2660.0357.9659.1558.854,026,600
Feb 07, 202261.5061.6360.0060.3260.014,915,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement