MAS - Masco Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201940.2540.2938.4438.6638.662,705,100
Aug 22, 201940.9541.1540.3840.5640.562,934,300
Aug 21, 201940.7741.3140.3940.9240.925,138,400
Aug 20, 201938.8039.9938.6739.6439.644,027,200
Aug 19, 201939.1039.2138.7938.8238.822,080,200
Aug 16, 201938.2738.5738.0938.4638.461,920,300
Aug 15, 201938.1538.5437.7038.0038.001,534,700
Aug 14, 201938.6638.7337.6237.9237.922,254,400
Aug 13, 201938.9240.0138.8139.1739.171,799,800
Aug 12, 201938.9139.1538.7438.8538.851,439,100
Aug 09, 201939.5239.5738.9539.1639.161,893,900
Aug 08, 201939.3939.9639.3839.8339.832,696,200
Aug 07, 201938.8539.2638.4839.1539.153,608,000
Aug 06, 201938.9339.5538.5139.5139.512,400,600
Aug 05, 201939.3739.7038.1838.7038.703,587,700
Aug 02, 201939.0940.0838.8539.9739.973,474,700
Aug 01, 201940.8041.2739.1039.1639.164,284,400
Jul 31, 201941.5441.6940.2840.7740.772,675,800
Jul 30, 201940.3841.5740.1941.5641.562,380,700
Jul 29, 201941.5041.7140.6340.7840.782,204,200
Jul 26, 201941.1742.1941.1741.5041.503,616,400
Jul 25, 201941.0042.5840.4542.3842.387,123,100
Jul 24, 201938.3139.5038.1039.2039.205,097,200
Jul 23, 201937.8538.6637.7838.6038.602,636,100
Jul 22, 201937.8537.9937.3437.5737.573,464,400
Jul 19, 201938.3938.5737.8337.8537.853,168,900
Jul 18, 201938.3638.4237.6738.2138.214,152,600
Jul 17, 201939.3439.3438.6138.6338.632,158,400
Jul 16, 201939.1439.4539.0339.4039.402,821,500
Jul 15, 201938.7939.0638.5638.9438.942,039,200
Jul 12, 201938.2338.8738.1438.7538.753,103,900
Jul 11, 201938.2138.4437.8538.1238.123,453,200
Jul 11, 20190.12 Dividend
Jul 10, 201939.2239.4138.2438.4038.282,925,500
Jul 09, 201939.3639.3838.9139.2939.172,103,200
Jul 08, 201939.6339.9439.4139.5439.421,743,600
Jul 05, 201939.7039.8739.1439.8439.721,481,600
Jul 03, 201939.8940.1639.7439.7939.672,206,600
Jul 02, 201939.4039.7239.0439.6939.572,374,800
Jul 01, 201939.7540.1239.1339.5739.452,814,800
Jun 28, 201938.9939.4838.9939.2439.126,766,300
Jun 27, 201939.0139.2038.5339.0038.882,184,600
Jun 26, 201938.4039.0338.1438.8938.773,164,400
Jun 25, 201938.9639.1438.1438.4038.282,989,900
Jun 24, 201938.1038.9638.0838.8538.733,341,800
Jun 21, 201938.4838.4937.9838.1037.983,552,100
Jun 20, 201938.0938.7837.8438.6638.543,468,200
Jun 19, 201938.0038.0237.1537.5637.442,929,500
Jun 18, 201938.0838.7837.5037.8537.735,508,900
Jun 17, 201938.3338.4937.8637.9437.822,812,400
Jun 14, 201938.8239.0138.0638.2938.173,487,500
Jun 13, 201938.3739.1838.2839.0438.923,460,100
Jun 12, 201937.9738.3537.7438.1738.051,718,400
Jun 11, 201938.2038.4237.7037.9437.822,305,000
Jun 10, 201938.1438.5237.7937.8837.762,095,500
Jun 07, 201937.6638.1637.5237.9637.842,391,800
Jun 06, 201937.1337.4936.7337.4337.311,677,000
Jun 05, 201937.3937.4336.8937.2237.102,277,600
Jun 04, 201936.0137.2336.0137.1937.073,381,100
Jun 03, 201935.0735.8635.0335.6035.493,283,700
May 31, 201935.4835.4834.7934.9234.812,733,400
May 30, 201936.0236.2235.6535.8435.732,558,800
May 29, 201936.3036.5735.7935.9235.813,603,000
May 28, 201937.2337.3036.4236.4736.362,597,200
May 24, 201937.1937.3136.9537.2837.162,341,300
May 23, 201937.4537.4936.8636.9036.784,724,400
May 22, 201937.6038.1837.5937.9337.811,989,900
May 21, 201937.8438.3437.7538.0737.952,447,400
May 20, 201937.3937.8937.3437.6737.552,441,600
May 17, 201937.9638.1737.5437.5537.432,757,200
May 16, 201937.8638.4937.8638.1638.043,417,000
May 15, 201937.0037.9736.9337.8637.744,725,400
May 14, 201937.0837.6536.9437.3537.233,219,900
May 13, 201937.1637.3636.7136.9936.874,453,500
May 10, 201937.6338.0137.1337.9437.824,946,700
May 09, 201937.9338.1037.2037.8337.716,389,900
May 08, 201938.8038.9338.2138.2838.164,606,400
May 07, 201939.7739.9938.7038.8938.774,402,500
May 06, 201939.6440.1239.2340.0939.963,441,800
May 03, 201939.8540.4939.8540.4440.312,494,000
May 02, 201939.3339.7939.3039.7439.622,992,500
May 01, 201939.1339.8539.0239.3139.193,600,200
Apr 30, 201939.3339.3338.5639.0638.943,938,900
Apr 29, 201938.7239.4438.6039.3339.215,240,100
Apr 26, 201938.2139.1838.0638.4838.367,555,200
Apr 25, 201939.1239.1537.5037.5037.389,167,100
Apr 24, 201939.9340.5139.8539.9939.873,705,500
Apr 23, 201939.6440.2439.6439.9939.874,901,800
Apr 22, 201939.9639.9639.3839.7039.583,053,700
Apr 18, 201940.0340.1639.7740.0439.914,037,500
Apr 17, 201940.6740.7039.9439.9939.873,123,200
Apr 16, 201940.6740.7240.3340.4740.342,963,100
Apr 15, 201940.6340.6640.3640.5340.402,298,900
Apr 12, 201940.5140.7240.2340.4640.332,186,800
Apr 11, 201940.2840.4040.1040.3140.182,579,600
Apr 11, 20190.12 Dividend
Apr 10, 201940.2940.4240.1440.4140.162,105,400
Apr 09, 201940.5940.6240.2340.2540.011,575,000
Apr 08, 201940.6440.9340.3740.8540.601,827,400
Apr 05, 201940.2040.8340.1940.7540.503,161,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...