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
Aug 23, 2019	40.25	40.29	38.44	38.66	38.66	2,705,100
Aug 22, 2019	40.95	41.15	40.38	40.56	40.56	2,934,300
Aug 21, 2019	40.77	41.31	40.39	40.92	40.92	5,138,400
Aug 20, 2019	38.80	39.99	38.67	39.64	39.64	4,027,200
Aug 19, 2019	39.10	39.21	38.79	38.82	38.82	2,080,200
Aug 16, 2019	38.27	38.57	38.09	38.46	38.46	1,920,300
Aug 15, 2019	38.15	38.54	37.70	38.00	38.00	1,534,700
Aug 14, 2019	38.66	38.73	37.62	37.92	37.92	2,254,400
Aug 13, 2019	38.92	40.01	38.81	39.17	39.17	1,799,800
Aug 12, 2019	38.91	39.15	38.74	38.85	38.85	1,439,100
Aug 09, 2019	39.52	39.57	38.95	39.16	39.16	1,893,900
Aug 08, 2019	39.39	39.96	39.38	39.83	39.83	2,696,200
Aug 07, 2019	38.85	39.26	38.48	39.15	39.15	3,608,000
Aug 06, 2019	38.93	39.55	38.51	39.51	39.51	2,400,600
Aug 05, 2019	39.37	39.70	38.18	38.70	38.70	3,587,700
Aug 02, 2019	39.09	40.08	38.85	39.97	39.97	3,474,700
Aug 01, 2019	40.80	41.27	39.10	39.16	39.16	4,284,400
Jul 31, 2019	41.54	41.69	40.28	40.77	40.77	2,675,800
Jul 30, 2019	40.38	41.57	40.19	41.56	41.56	2,380,700
Jul 29, 2019	41.50	41.71	40.63	40.78	40.78	2,204,200
Jul 26, 2019	41.17	42.19	41.17	41.50	41.50	3,616,400
Jul 25, 2019	41.00	42.58	40.45	42.38	42.38	7,123,100
Jul 24, 2019	38.31	39.50	38.10	39.20	39.20	5,097,200
Jul 23, 2019	37.85	38.66	37.78	38.60	38.60	2,636,100
Jul 22, 2019	37.85	37.99	37.34	37.57	37.57	3,464,400
Jul 19, 2019	38.39	38.57	37.83	37.85	37.85	3,168,900
Jul 18, 2019	38.36	38.42	37.67	38.21	38.21	4,152,600
Jul 17, 2019	39.34	39.34	38.61	38.63	38.63	2,158,400
Jul 16, 2019	39.14	39.45	39.03	39.40	39.40	2,821,500
Jul 15, 2019	38.79	39.06	38.56	38.94	38.94	2,039,200
Jul 12, 2019	38.23	38.87	38.14	38.75	38.75	3,103,900
Jul 11, 2019	38.21	38.44	37.85	38.12	38.12	3,453,200
Jul 11, 2019	0.12 Dividend
Jul 10, 2019	39.22	39.41	38.24	38.40	38.28	2,925,500
Jul 09, 2019	39.36	39.38	38.91	39.29	39.17	2,103,200
Jul 08, 2019	39.63	39.94	39.41	39.54	39.42	1,743,600
Jul 05, 2019	39.70	39.87	39.14	39.84	39.72	1,481,600
Jul 03, 2019	39.89	40.16	39.74	39.79	39.67	2,206,600
Jul 02, 2019	39.40	39.72	39.04	39.69	39.57	2,374,800
Jul 01, 2019	39.75	40.12	39.13	39.57	39.45	2,814,800
Jun 28, 2019	38.99	39.48	38.99	39.24	39.12	6,766,300
Jun 27, 2019	39.01	39.20	38.53	39.00	38.88	2,184,600
Jun 26, 2019	38.40	39.03	38.14	38.89	38.77	3,164,400
Jun 25, 2019	38.96	39.14	38.14	38.40	38.28	2,989,900
Jun 24, 2019	38.10	38.96	38.08	38.85	38.73	3,341,800
Jun 21, 2019	38.48	38.49	37.98	38.10	37.98	3,552,100
Jun 20, 2019	38.09	38.78	37.84	38.66	38.54	3,468,200
Jun 19, 2019	38.00	38.02	37.15	37.56	37.44	2,929,500
Jun 18, 2019	38.08	38.78	37.50	37.85	37.73	5,508,900
Jun 17, 2019	38.33	38.49	37.86	37.94	37.82	2,812,400
Jun 14, 2019	38.82	39.01	38.06	38.29	38.17	3,487,500
Jun 13, 2019	38.37	39.18	38.28	39.04	38.92	3,460,100
Jun 12, 2019	37.97	38.35	37.74	38.17	38.05	1,718,400
Jun 11, 2019	38.20	38.42	37.70	37.94	37.82	2,305,000
Jun 10, 2019	38.14	38.52	37.79	37.88	37.76	2,095,500
Jun 07, 2019	37.66	38.16	37.52	37.96	37.84	2,391,800
Jun 06, 2019	37.13	37.49	36.73	37.43	37.31	1,677,000
Jun 05, 2019	37.39	37.43	36.89	37.22	37.10	2,277,600
Jun 04, 2019	36.01	37.23	36.01	37.19	37.07	3,381,100
Jun 03, 2019	35.07	35.86	35.03	35.60	35.49	3,283,700
May 31, 2019	35.48	35.48	34.79	34.92	34.81	2,733,400
May 30, 2019	36.02	36.22	35.65	35.84	35.73	2,558,800
May 29, 2019	36.30	36.57	35.79	35.92	35.81	3,603,000
May 28, 2019	37.23	37.30	36.42	36.47	36.36	2,597,200
May 24, 2019	37.19	37.31	36.95	37.28	37.16	2,341,300
May 23, 2019	37.45	37.49	36.86	36.90	36.78	4,724,400
May 22, 2019	37.60	38.18	37.59	37.93	37.81	1,989,900
May 21, 2019	37.84	38.34	37.75	38.07	37.95	2,447,400
May 20, 2019	37.39	37.89	37.34	37.67	37.55	2,441,600
May 17, 2019	37.96	38.17	37.54	37.55	37.43	2,757,200
May 16, 2019	37.86	38.49	37.86	38.16	38.04	3,417,000
May 15, 2019	37.00	37.97	36.93	37.86	37.74	4,725,400
May 14, 2019	37.08	37.65	36.94	37.35	37.23	3,219,900
May 13, 2019	37.16	37.36	36.71	36.99	36.87	4,453,500
May 10, 2019	37.63	38.01	37.13	37.94	37.82	4,946,700
May 09, 2019	37.93	38.10	37.20	37.83	37.71	6,389,900
May 08, 2019	38.80	38.93	38.21	38.28	38.16	4,606,400
May 07, 2019	39.77	39.99	38.70	38.89	38.77	4,402,500
May 06, 2019	39.64	40.12	39.23	40.09	39.96	3,441,800
May 03, 2019	39.85	40.49	39.85	40.44	40.31	2,494,000
May 02, 2019	39.33	39.79	39.30	39.74	39.62	2,992,500
May 01, 2019	39.13	39.85	39.02	39.31	39.19	3,600,200
Apr 30, 2019	39.33	39.33	38.56	39.06	38.94	3,938,900
Apr 29, 2019	38.72	39.44	38.60	39.33	39.21	5,240,100
Apr 26, 2019	38.21	39.18	38.06	38.48	38.36	7,555,200
Apr 25, 2019	39.12	39.15	37.50	37.50	37.38	9,167,100
Apr 24, 2019	39.93	40.51	39.85	39.99	39.87	3,705,500
Apr 23, 2019	39.64	40.24	39.64	39.99	39.87	4,901,800
Apr 22, 2019	39.96	39.96	39.38	39.70	39.58	3,053,700
Apr 18, 2019	40.03	40.16	39.77	40.04	39.91	4,037,500
Apr 17, 2019	40.67	40.70	39.94	39.99	39.87	3,123,200
Apr 16, 2019	40.67	40.72	40.33	40.47	40.34	2,963,100
Apr 15, 2019	40.63	40.66	40.36	40.53	40.40	2,298,900
Apr 12, 2019	40.51	40.72	40.23	40.46	40.33	2,186,800
Apr 11, 2019	40.28	40.40	40.10	40.31	40.18	2,579,600
Apr 11, 2019	0.12 Dividend
Apr 10, 2019	40.29	40.42	40.14	40.41	40.16	2,105,400
Apr 09, 2019	40.59	40.62	40.23	40.25	40.01	1,575,000
Apr 08, 2019	40.64	40.93	40.37	40.85	40.60	1,827,400
Apr 05, 2019	40.20	40.83	40.19	40.75	40.50	3,161,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...