Canada markets closed

Masco Corporation (MAS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.58+0.13 (+0.19%)
At close: 04:00PM EDT
68.03 -0.55 (-0.80%)
After hours: 06:01PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202468.5170.0867.9468.5868.581,454,156
Apr 30, 202469.5270.0268.3568.4568.452,154,100
Apr 29, 202469.9870.4169.7370.0770.072,201,800
Apr 26, 202469.8370.3169.2869.8569.851,921,800
Apr 25, 202468.2970.3267.7969.8769.872,810,600
Apr 24, 202470.0571.5068.5669.7469.744,613,800
Apr 23, 202472.2373.2071.6973.0173.012,540,600
Apr 22, 202472.4072.9971.6072.0272.022,073,800
Apr 19, 202472.3272.8971.6271.9171.911,809,300
Apr 18, 202473.0673.7772.1472.2272.221,890,500
Apr 17, 202473.2673.2671.8272.3672.361,661,700
Apr 16, 202472.6172.7471.6372.5672.561,944,000
Apr 15, 202474.4474.5772.3973.0673.061,944,800
Apr 12, 202472.8273.5772.7973.5573.551,888,900
Apr 11, 202474.3674.3973.4873.4873.481,666,400
Apr 10, 202474.5875.3373.6973.9973.992,693,300
Apr 09, 202477.3377.3375.2976.7376.731,181,100
Apr 08, 202477.2377.5476.9677.1277.121,147,200
Apr 05, 202476.8477.2576.2876.9076.901,387,600
Apr 04, 202478.7678.9276.3676.5876.581,735,500
Apr 03, 202477.0878.5376.8877.9077.901,252,200
Apr 02, 202476.9077.2375.8977.1877.181,406,600
Apr 01, 202478.8078.9077.3977.6977.691,508,200
Mar 28, 202477.8878.9477.7878.8878.881,709,400
Mar 27, 202477.1278.0176.9077.8577.851,715,300
Mar 26, 202476.0377.0475.9676.5976.591,582,900
Mar 25, 202477.1677.2675.9876.0176.011,996,400
Mar 22, 202478.1678.3576.9177.1077.101,627,600
Mar 21, 202477.3078.8576.6578.1878.183,504,800
Mar 20, 202475.4476.3075.1876.2376.232,401,500
Mar 19, 202473.8775.4473.8775.3675.362,817,000
Mar 18, 202474.4674.5773.6273.8873.882,147,900
Mar 15, 202472.9774.5572.6174.1674.168,228,800
Mar 14, 202474.7675.1573.3073.9273.922,575,900
Mar 13, 202475.4675.6274.7975.0975.092,555,400
Mar 12, 202475.2676.2474.8175.5675.562,326,900
Mar 11, 202476.3476.6674.9475.1675.162,674,600
Mar 08, 202477.4978.2776.7076.8876.881,336,600
Mar 07, 202476.9877.9676.7877.1477.142,005,200
Mar 06, 202476.9877.2875.1976.4276.423,796,700
Mar 05, 202477.5077.9576.2276.6076.602,053,600
Mar 04, 202477.3878.2977.3077.8877.881,750,800
Mar 01, 202476.4577.6476.3177.6077.601,480,500
Feb 29, 202476.9777.0675.9676.7676.762,080,000
Feb 28, 202476.5077.3376.2476.7076.702,032,100
Feb 27, 202475.7476.7375.4876.6376.631,821,400
Feb 26, 202474.8775.3974.6575.3175.311,360,500
Feb 23, 202474.5275.3474.3674.9474.941,472,800
Feb 22, 202474.1574.8974.0774.3374.331,545,200
Feb 21, 202473.7774.0473.1573.5973.591,247,200
Feb 21, 20240.29 Dividend
Feb 20, 202472.7774.0872.5373.9773.681,933,300
Feb 16, 202472.7073.7972.2673.1672.871,830,700
Feb 15, 202474.1274.1273.3073.4873.191,549,800
Feb 14, 202473.3073.5872.4873.4773.181,963,600
Feb 13, 202471.1873.4370.9072.4772.193,184,900
Feb 12, 202472.8273.2971.9173.2572.963,095,500
Feb 09, 202473.7474.2072.1772.6172.333,772,900
Feb 08, 202474.2476.4373.0573.3273.036,106,700
Feb 07, 202469.5170.8269.4270.4470.163,561,200
Feb 06, 202467.9568.8067.8568.7868.511,458,600
Feb 05, 202467.7668.4867.3967.9967.721,750,300
Feb 02, 202467.9469.0567.4768.6768.401,324,100
Feb 01, 202467.8669.1567.1469.1268.851,411,100
Jan 31, 202468.3268.6767.0467.2967.032,066,700
Jan 30, 202468.0269.0868.0268.5168.241,243,800
Jan 29, 202467.1768.3967.1768.3968.121,430,800
Jan 26, 202467.2067.5566.8067.2566.991,050,400
Jan 25, 202466.3367.2065.9467.1866.921,614,700
Jan 24, 202467.4467.4865.4065.4765.211,948,200
Jan 23, 202468.6068.9166.6267.0366.771,830,700
Jan 22, 202468.6669.4568.6669.0468.77932,700
Jan 19, 202468.4568.4567.4568.0667.791,935,200
Jan 18, 202467.6668.2667.1568.2067.931,128,000
Jan 17, 202466.9167.5266.6267.3067.041,395,800
Jan 16, 202466.5967.4966.1767.4667.201,524,600
Jan 12, 202468.6068.6066.7467.2867.021,227,400
Jan 11, 202467.9768.3167.1368.1267.851,176,100
Jan 10, 202467.3368.2467.2468.1867.911,477,700
Jan 09, 202466.1367.3265.9367.2266.961,359,200
Jan 08, 202465.3366.8865.2066.8166.552,031,500
Jan 05, 202464.0265.3763.8665.0364.781,529,200
Jan 04, 202463.6064.9063.6064.2363.982,584,100
Jan 03, 202465.5765.8164.1964.2764.023,261,800
Jan 02, 202466.3367.2565.6466.5766.311,879,200
Dec 29, 202366.9267.4166.7866.9866.721,079,000
Dec 28, 202367.3567.4466.7967.1766.91995,100
Dec 27, 202367.3567.6067.1067.2867.02883,500
Dec 26, 202367.2167.3966.9567.2767.011,055,900
Dec 22, 202367.6967.6967.0867.2266.961,147,000
Dec 21, 202367.7468.0666.5367.3867.121,683,500
Dec 20, 202368.0568.6167.0067.0466.781,675,500
Dec 19, 202368.4568.5167.8468.1067.831,558,200
Dec 18, 202369.0469.0467.5967.9567.681,770,500
Dec 15, 202368.9269.6668.2468.6468.374,637,500
Dec 14, 202367.3469.5867.2569.3269.053,012,200
Dec 13, 202364.3466.6764.0666.3166.052,018,700
Dec 12, 202364.3564.6764.1364.3464.091,171,000
Dec 11, 202364.1264.3663.8263.9863.731,232,900
Dec 08, 202363.5364.1863.4564.0063.751,094,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...