NYSE - Delayed Quote USD

Masco Corporation (MAS)

69.85 -0.02 (-0.03%)
At close: April 26 at 4:00 PM EDT
69.40 -0.45 (-0.64%)
After hours: April 26 at 7:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 69.83 70.31 69.28 69.85 69.85 1,921,800
Apr 25, 2024 68.29 70.32 67.79 69.87 69.87 2,810,600
Apr 24, 2024 70.05 71.50 68.56 69.74 69.74 4,613,800
Apr 23, 2024 72.23 73.20 71.69 73.01 73.01 2,540,600
Apr 22, 2024 72.40 72.99 71.60 72.02 72.02 2,073,800
Apr 19, 2024 72.32 72.89 71.62 71.91 71.91 1,809,300
Apr 18, 2024 73.06 73.77 72.14 72.22 72.22 1,890,500
Apr 17, 2024 73.26 73.26 71.82 72.36 72.36 1,661,700
Apr 16, 2024 72.61 72.74 71.63 72.56 72.56 1,944,000
Apr 15, 2024 74.44 74.57 72.39 73.06 73.06 1,944,800
Apr 12, 2024 72.82 73.57 72.79 73.55 73.55 1,888,900
Apr 11, 2024 74.36 74.39 73.48 73.48 73.48 1,666,400
Apr 10, 2024 74.58 75.33 73.69 73.99 73.99 2,693,300
Apr 9, 2024 77.33 77.33 75.29 76.73 76.73 1,181,100
Apr 8, 2024 77.23 77.54 76.96 77.12 77.12 1,147,200
Apr 5, 2024 76.84 77.25 76.28 76.90 76.90 1,387,600
Apr 4, 2024 78.76 78.92 76.36 76.58 76.58 1,735,500
Apr 3, 2024 77.08 78.53 76.88 77.90 77.90 1,252,200
Apr 2, 2024 76.90 77.23 75.89 77.18 77.18 1,406,600
Apr 1, 2024 78.80 78.90 77.39 77.69 77.69 1,508,200
Mar 28, 2024 77.88 78.94 77.78 78.88 78.88 1,709,400
Mar 27, 2024 77.12 78.01 76.90 77.85 77.85 1,715,300
Mar 26, 2024 76.03 77.04 75.96 76.59 76.59 1,582,900
Mar 25, 2024 77.16 77.26 75.98 76.01 76.01 1,996,400
Mar 22, 2024 78.16 78.35 76.91 77.10 77.10 1,627,600
Mar 21, 2024 77.30 78.85 76.65 78.18 78.18 3,504,800
Mar 20, 2024 75.44 76.30 75.18 76.23 76.23 2,401,500
Mar 19, 2024 73.87 75.44 73.87 75.36 75.36 2,817,000
Mar 18, 2024 74.46 74.57 73.62 73.88 73.88 2,147,900
Mar 15, 2024 72.97 74.55 72.61 74.16 74.16 8,228,800
Mar 14, 2024 74.76 75.15 73.30 73.92 73.92 2,575,900
Mar 13, 2024 75.46 75.62 74.79 75.09 75.09 2,555,400
Mar 12, 2024 75.26 76.24 74.81 75.56 75.56 2,326,900
Mar 11, 2024 76.34 76.66 74.94 75.16 75.16 2,674,600
Mar 8, 2024 77.49 78.27 76.70 76.88 76.88 1,336,600
Mar 7, 2024 76.98 77.96 76.78 77.14 77.14 2,005,200
Mar 6, 2024 76.98 77.28 75.19 76.42 76.42 3,796,700
Mar 5, 2024 77.50 77.95 76.22 76.60 76.60 2,053,600
Mar 4, 2024 77.38 78.29 77.30 77.88 77.88 1,750,800
Mar 1, 2024 76.45 77.64 76.31 77.60 77.60 1,480,500
Feb 29, 2024 76.97 77.06 75.96 76.76 76.76 2,080,000
Feb 28, 2024 76.50 77.33 76.24 76.70 76.70 2,032,100
Feb 27, 2024 75.74 76.73 75.48 76.63 76.63 1,821,400
Feb 26, 2024 74.87 75.39 74.65 75.31 75.31 1,360,500
Feb 23, 2024 74.52 75.34 74.36 74.94 74.94 1,472,800
Feb 22, 2024 74.15 74.89 74.07 74.33 74.33 1,545,200
Feb 21, 2024 0.29 Dividend
Feb 21, 2024 73.77 74.04 73.15 73.59 73.59 1,247,200
Feb 20, 2024 72.77 74.08 72.53 73.97 73.68 1,933,300
Feb 16, 2024 72.70 73.79 72.26 73.16 72.87 1,830,700
Feb 15, 2024 74.12 74.12 73.30 73.48 73.19 1,549,800
Feb 14, 2024 73.30 73.58 72.48 73.47 73.18 1,963,600
Feb 13, 2024 71.18 73.43 70.90 72.47 72.19 3,184,900
Feb 12, 2024 72.82 73.29 71.91 73.25 72.96 3,095,500
Feb 9, 2024 73.74 74.20 72.17 72.61 72.33 3,772,900
Feb 8, 2024 74.24 76.43 73.05 73.32 73.03 6,106,700
Feb 7, 2024 69.51 70.82 69.42 70.44 70.16 3,561,200
Feb 6, 2024 67.95 68.80 67.85 68.78 68.51 1,458,600
Feb 5, 2024 67.76 68.48 67.39 67.99 67.72 1,750,300
Feb 2, 2024 67.94 69.05 67.47 68.67 68.40 1,324,100
Feb 1, 2024 67.86 69.15 67.14 69.12 68.85 1,411,100
Jan 31, 2024 68.32 68.67 67.04 67.29 67.03 2,066,700
Jan 30, 2024 68.02 69.08 68.02 68.51 68.24 1,243,800
Jan 29, 2024 67.17 68.39 67.17 68.39 68.12 1,430,800
Jan 26, 2024 67.20 67.55 66.80 67.25 66.99 1,050,400
Jan 25, 2024 66.33 67.20 65.94 67.18 66.92 1,614,700
Jan 24, 2024 67.44 67.48 65.40 65.47 65.21 1,948,200
Jan 23, 2024 68.60 68.91 66.62 67.03 66.77 1,830,700
Jan 22, 2024 68.66 69.45 68.66 69.04 68.77 932,700
Jan 19, 2024 68.45 68.45 67.45 68.06 67.79 1,935,200
Jan 18, 2024 67.66 68.26 67.15 68.20 67.93 1,128,000
Jan 17, 2024 66.91 67.52 66.62 67.30 67.04 1,395,800
Jan 16, 2024 66.59 67.49 66.17 67.46 67.20 1,524,600
Jan 12, 2024 68.60 68.60 66.74 67.28 67.02 1,227,400
Jan 11, 2024 67.97 68.31 67.13 68.12 67.85 1,176,100
Jan 10, 2024 67.33 68.24 67.24 68.18 67.91 1,477,700
Jan 9, 2024 66.13 67.32 65.93 67.22 66.96 1,359,200
Jan 8, 2024 65.33 66.88 65.20 66.81 66.55 2,031,500
Jan 5, 2024 64.02 65.37 63.86 65.03 64.78 1,529,200
Jan 4, 2024 63.60 64.90 63.60 64.23 63.98 2,584,100
Jan 3, 2024 65.57 65.81 64.19 64.27 64.02 3,261,800
Jan 2, 2024 66.33 67.25 65.64 66.57 66.31 1,879,200
Dec 29, 2023 66.92 67.41 66.78 66.98 66.72 1,079,000
Dec 28, 2023 67.35 67.44 66.79 67.17 66.91 995,100
Dec 27, 2023 67.35 67.60 67.10 67.28 67.02 883,500
Dec 26, 2023 67.21 67.39 66.95 67.27 67.01 1,055,900
Dec 22, 2023 67.69 67.69 67.08 67.22 66.96 1,147,000
Dec 21, 2023 67.74 68.06 66.53 67.38 67.12 1,683,500
Dec 20, 2023 68.05 68.61 67.00 67.04 66.78 1,675,500
Dec 19, 2023 68.45 68.51 67.84 68.10 67.83 1,558,200
Dec 18, 2023 69.04 69.04 67.59 67.95 67.68 1,770,500
Dec 15, 2023 68.92 69.66 68.24 68.64 68.37 4,637,500
Dec 14, 2023 67.34 69.58 67.25 69.32 69.05 3,012,200
Dec 13, 2023 64.34 66.67 64.06 66.31 66.05 2,018,700
Dec 12, 2023 64.35 64.67 64.13 64.34 64.09 1,171,000
Dec 11, 2023 64.12 64.36 63.82 63.98 63.73 1,232,900
Dec 8, 2023 63.53 64.18 63.45 64.00 63.75 1,094,300
Dec 7, 2023 63.42 63.55 62.95 63.39 63.14 1,185,800
Dec 6, 2023 62.78 63.75 62.78 63.43 63.18 1,294,200
Dec 5, 2023 62.24 62.59 61.91 62.28 62.04 1,228,200
Dec 4, 2023 61.99 62.84 61.82 62.44 62.20 1,687,700
Dec 1, 2023 60.54 62.21 60.45 62.16 61.92 1,402,900
Nov 30, 2023 60.38 60.91 59.72 60.55 60.31 2,847,800
Nov 29, 2023 60.28 60.88 60.09 60.37 60.13 1,176,100
Nov 28, 2023 59.54 59.88 58.91 59.49 59.26 1,284,900
Nov 27, 2023 59.08 60.06 59.00 59.78 59.55 1,898,600
Nov 24, 2023 59.01 59.44 59.01 59.19 58.96 377,600
Nov 22, 2023 59.56 59.79 58.89 59.28 59.05 1,047,600
Nov 21, 2023 59.67 59.88 58.90 59.04 58.81 2,019,600
Nov 20, 2023 59.99 60.29 59.55 60.17 59.93 1,222,800
Nov 17, 2023 59.72 60.12 59.68 60.11 59.87 1,382,100
Nov 16, 2023 59.37 59.91 59.19 59.37 59.14 1,558,700
Nov 15, 2023 59.21 60.12 59.11 59.24 59.01 1,692,900
Nov 14, 2023 57.38 59.45 57.18 59.09 58.86 2,853,500
Nov 13, 2023 55.81 55.99 55.43 55.62 55.40 1,457,000
Nov 10, 2023 55.93 56.23 55.39 56.17 55.95 1,486,000
Nov 9, 2023 0.29 Dividend
Nov 9, 2023 56.45 56.45 55.13 55.49 55.27 2,677,500
Nov 8, 2023 55.09 56.48 55.09 56.42 55.91 2,637,500
Nov 7, 2023 54.73 55.36 54.68 55.19 54.70 1,580,300
Nov 6, 2023 54.80 55.10 54.55 54.64 54.15 1,432,900
Nov 3, 2023 54.89 55.99 54.82 55.09 54.60 2,564,500
Nov 2, 2023 53.44 54.41 53.44 53.87 53.39 1,912,100
Nov 1, 2023 52.07 52.76 51.72 52.71 52.24 2,248,500
Oct 31, 2023 52.00 52.23 51.73 52.09 51.62 1,984,400
Oct 30, 2023 51.52 52.26 50.98 51.83 51.37 2,214,500
Oct 27, 2023 51.87 51.88 50.31 51.04 50.58 2,745,900
Oct 26, 2023 51.96 53.16 49.24 51.53 51.07 4,388,300
Oct 25, 2023 48.47 48.65 47.66 48.33 47.90 3,873,900
Oct 24, 2023 50.26 50.46 49.10 49.14 48.70 2,016,400
Oct 23, 2023 49.15 50.27 49.03 49.78 49.33 1,400,900
Oct 20, 2023 50.17 50.52 49.81 49.88 49.43 1,483,700
Oct 19, 2023 50.52 51.11 50.01 50.12 49.67 1,806,200
Oct 18, 2023 51.38 51.66 50.78 50.79 50.34 1,981,600
Oct 17, 2023 52.07 53.31 52.07 52.55 52.08 1,412,300
Oct 16, 2023 51.98 52.61 51.30 52.52 52.05 1,275,600
Oct 13, 2023 51.60 51.88 50.77 51.12 50.66 1,117,000
Oct 12, 2023 52.70 52.91 50.54 51.62 51.16 1,827,000
Oct 11, 2023 52.72 53.78 52.63 53.63 53.15 1,486,300
Oct 10, 2023 52.20 53.38 51.98 52.63 52.16 1,559,300
Oct 9, 2023 51.85 52.59 51.18 52.21 51.74 1,617,100
Oct 6, 2023 51.43 52.95 51.43 52.20 51.73 2,058,300
Oct 5, 2023 52.18 52.78 51.90 52.22 51.75 1,511,000
Oct 4, 2023 51.87 52.38 51.30 52.29 51.82 1,864,800
Oct 3, 2023 52.39 52.51 51.31 51.65 51.19 1,618,100
Oct 2, 2023 53.02 53.57 52.45 52.58 52.11 1,803,300
Sep 29, 2023 54.54 54.76 53.29 53.45 52.97 1,610,000
Sep 28, 2023 53.29 54.68 53.14 54.32 53.83 1,619,600
Sep 27, 2023 53.23 53.81 52.78 53.21 52.73 1,270,200
Sep 26, 2023 52.56 53.47 52.56 52.63 52.16 1,177,500
Sep 25, 2023 52.71 53.59 52.71 53.28 52.80 1,130,400
Sep 22, 2023 53.84 54.08 52.80 53.09 52.61 1,238,900
Sep 21, 2023 54.05 54.19 53.54 53.59 53.11 1,933,200
Sep 20, 2023 55.76 56.29 54.53 54.57 54.08 1,560,900
Sep 19, 2023 54.80 55.56 54.61 55.46 54.96 1,867,300
Sep 18, 2023 54.78 55.31 54.48 55.02 54.53 1,362,300
Sep 15, 2023 55.39 55.42 54.48 54.67 54.18 3,301,600
Sep 14, 2023 55.82 56.28 55.49 55.88 55.38 1,363,400
Sep 13, 2023 55.83 56.10 54.96 55.48 54.98 1,560,100
Sep 12, 2023 56.51 56.60 55.57 55.84 55.34 1,437,200
Sep 11, 2023 56.95 57.39 56.53 56.64 56.13 1,718,800
Sep 8, 2023 56.63 57.16 56.15 56.23 55.73 1,698,900
Sep 7, 2023 57.45 57.64 56.33 56.72 56.21 1,841,900
Sep 6, 2023 57.13 58.18 56.95 57.68 57.16 2,104,800
Sep 5, 2023 59.38 59.38 57.26 57.28 56.77 2,092,900
Sep 1, 2023 59.40 60.00 59.40 59.72 59.19 1,211,900
Aug 31, 2023 58.97 59.54 58.83 59.01 58.48 1,693,000
Aug 30, 2023 58.36 59.11 58.36 58.82 58.29 1,196,900
Aug 29, 2023 56.72 58.37 56.54 58.35 57.83 1,454,300
Aug 28, 2023 56.85 57.27 56.36 56.80 56.29 1,156,800
Aug 25, 2023 56.77 56.97 55.46 56.66 56.15 1,325,100
Aug 24, 2023 56.70 57.19 56.43 56.54 56.03 886,600
Aug 23, 2023 56.58 57.12 56.37 57.04 56.53 936,700
Aug 22, 2023 56.50 56.98 56.03 56.11 55.61 1,467,700
Aug 21, 2023 56.85 57.13 55.72 56.13 55.63 1,010,900
Aug 18, 2023 56.24 57.32 56.24 56.79 56.28 2,016,900
Aug 17, 2023 58.09 58.31 56.34 56.45 55.94 1,600,400
Aug 16, 2023 59.18 59.45 57.95 57.99 57.47 1,225,500
Aug 15, 2023 59.10 59.43 58.79 59.01 58.48 1,014,600
Aug 14, 2023 58.79 59.26 58.44 59.24 58.71 959,100
Aug 11, 2023 58.79 59.19 58.52 58.62 58.10 944,900
Aug 10, 2023 0.29 Dividend
Aug 10, 2023 59.18 59.76 58.38 58.81 58.28 1,933,900
Aug 9, 2023 59.73 59.91 59.18 59.33 58.52 930,900
Aug 8, 2023 59.41 59.85 58.55 59.82 59.00 965,000
Aug 7, 2023 59.51 60.18 59.51 60.12 59.30 967,400
Aug 4, 2023 59.63 60.16 59.17 59.38 58.57 1,231,000
Aug 3, 2023 60.40 60.44 58.98 59.32 58.51 2,328,000
Aug 2, 2023 60.75 60.88 60.17 60.54 59.71 1,553,800
Aug 1, 2023 60.54 61.47 60.45 61.45 60.61 1,153,100
Jul 31, 2023 61.49 61.64 60.15 60.68 59.85 1,891,700
Jul 28, 2023 63.15 63.30 60.86 61.25 60.41 2,189,900
Jul 27, 2023 62.47 63.86 61.69 62.01 61.16 4,783,700
Jul 26, 2023 60.43 61.72 60.37 61.61 60.77 3,187,600
Jul 25, 2023 59.15 60.88 59.15 60.56 59.73 2,480,000
Jul 24, 2023 59.76 60.29 59.13 59.38 58.57 2,209,100
Jul 21, 2023 59.91 60.01 59.02 59.24 58.43 1,799,600
Jul 20, 2023 60.56 60.60 59.42 59.72 58.90 1,699,200
Jul 19, 2023 60.72 60.97 60.12 60.57 59.74 1,439,200
Jul 18, 2023 60.31 61.27 60.31 60.78 59.95 1,546,500
Jul 17, 2023 59.88 60.73 59.48 60.47 59.64 1,410,500
Jul 14, 2023 60.18 60.18 59.33 59.98 59.16 1,722,800
Jul 13, 2023 59.33 60.15 59.15 60.06 59.24 2,071,700
Jul 12, 2023 58.82 59.44 58.16 59.01 58.20 2,439,700
Jul 11, 2023 57.24 58.15 56.93 57.77 56.98 1,965,400
Jul 10, 2023 55.05 56.90 54.96 56.85 56.07 1,686,400
Jul 7, 2023 55.18 56.14 55.09 55.21 54.45 2,348,700
Jul 6, 2023 55.59 55.64 54.78 55.20 54.44 1,860,400
Jul 5, 2023 56.46 56.76 56.03 56.15 55.38 1,960,100
Jul 3, 2023 56.90 57.19 56.66 56.85 56.07 909,600
Jun 30, 2023 57.93 57.93 57.21 57.38 56.59 2,099,000
Jun 29, 2023 56.60 57.39 56.36 57.34 56.55 1,441,600
Jun 28, 2023 56.96 57.36 56.56 56.79 56.01 2,088,400
Jun 27, 2023 55.79 57.43 55.76 57.00 56.22 2,239,900
Jun 26, 2023 55.46 56.07 55.04 55.46 54.70 1,876,000
Jun 23, 2023 54.94 55.53 54.70 55.26 54.50 1,625,800
Jun 22, 2023 56.08 56.08 55.12 55.39 54.63 1,417,400
Jun 21, 2023 55.84 56.39 55.57 56.17 55.40 1,318,400
Jun 20, 2023 55.22 56.37 55.08 56.01 55.24 1,846,600
Jun 16, 2023 56.04 56.24 55.20 55.50 54.74 3,488,000
Jun 15, 2023 55.37 56.19 55.30 56.02 55.25 1,168,100
Jun 14, 2023 56.10 56.51 54.72 55.29 54.53 1,793,600
Jun 13, 2023 55.10 56.15 55.10 55.93 55.16 1,371,400
Jun 12, 2023 54.06 55.50 53.89 55.14 54.38 1,800,300
Jun 9, 2023 54.48 54.66 53.71 53.96 53.22 1,652,500
Jun 8, 2023 54.84 55.17 54.38 54.65 53.90 2,020,900
Jun 7, 2023 53.15 55.19 53.15 54.85 54.10 4,018,800
Jun 6, 2023 50.92 53.14 50.92 53.05 52.32 2,378,200
Jun 5, 2023 51.21 51.30 50.70 50.89 50.19 1,102,400
Jun 2, 2023 49.67 51.53 49.60 51.47 50.76 1,804,800
Jun 1, 2023 48.56 49.11 47.99 49.06 48.39 1,454,800
May 31, 2023 49.84 49.95 48.25 48.32 47.66 3,193,300
May 30, 2023 50.84 51.07 49.81 49.99 49.30 871,800
May 26, 2023 50.30 50.78 49.79 50.77 50.07 1,175,500
May 25, 2023 0.29 Dividend
May 25, 2023 50.25 50.50 49.73 50.23 49.54 2,138,100
May 24, 2023 51.25 51.42 50.18 50.28 49.31 2,233,700
May 23, 2023 51.56 51.78 51.00 51.12 50.13 1,058,800
May 22, 2023 52.47 52.71 51.99 52.05 51.05 890,900
May 19, 2023 54.07 54.07 52.39 52.55 51.54 1,044,000
May 18, 2023 52.78 53.69 52.52 53.60 52.57 1,181,400
May 17, 2023 51.64 52.95 51.45 52.85 51.83 1,331,100
May 16, 2023 51.78 51.79 50.33 51.44 50.45 2,048,900
May 15, 2023 51.91 52.66 51.56 52.37 51.36 1,163,800
May 12, 2023 52.64 52.93 51.34 52.00 51.00 1,641,800
May 11, 2023 52.91 53.03 52.32 52.58 51.57 1,284,600
May 10, 2023 54.08 54.40 52.59 53.24 52.21 993,700
May 9, 2023 53.80 54.00 53.48 53.76 52.72 962,500
May 8, 2023 53.66 54.01 53.11 53.90 52.86 1,247,000
May 5, 2023 53.21 53.68 52.93 53.45 52.42 1,440,100
May 4, 2023 53.73 53.81 52.47 52.73 51.71 1,615,100
May 3, 2023 53.62 54.51 53.49 53.76 52.72 1,416,300
May 2, 2023 53.42 53.51 52.45 53.33 52.30 2,294,300
May 1, 2023 53.43 54.00 53.00 53.36 52.33 1,558,200
Apr 28, 2023 53.90 54.03 52.98 53.51 52.48 1,979,700
Apr 27, 2023 51.88 52.94 51.72 52.89 51.87 2,416,700

Related Tickers

OC Owens Corning
168.50
+2.10%
 
LII Lennox International Inc.
477.11
+0.34%
 
CSL Carlisle Companies Incorporated
400.56
+4.85%
 
CARR Carrier Global Corporation
60.50
+1.15%
 
TT Trane Technologies plc
304.53
+1.72%
 
BLDR Builders FirstSource, Inc.
187.66
+1.30%
 
LPX Louisiana-Pacific Corporation
74.57
-0.33%
 
AWI Armstrong World Industries, Inc.
116.98
+1.05%
 
FBIN Fortune Brands Innovations, Inc.
74.18
+1.31%
 
AZEK The AZEK Company Inc.
46.13
+1.25%