Masco Corp (NY: MAS )

83.09 +1.41 (+1.72%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 55.67 55.67 54.92 55.38 2,713,278 +0.72(+1.32%)
Jun 29, 2021 54.84 55.36 54.58 54.65 1,870,241 +0.03(+0.05%)
Jun 28, 2021 54.55 54.80 54.18 54.63 1,886,568 +0.12(+0.22%)
Jun 25, 2021 54.27 55.07 54.27 54.50 2,654,680 +0.36(+0.66%)
Jun 24, 2021 54.51 54.52 53.79 54.15 2,698,208 -0.14(-0.26%)
Jun 23, 2021 54.68 54.94 54.10 54.29 2,073,729 -0.66(-1.20%)
Jun 22, 2021 55.38 55.62 54.92 54.95 1,941,201 -0.12(-0.22%)
Jun 21, 2021 54.64 55.60 54.60 55.07 1,978,725 +0.68(+1.24%)
Jun 18, 2021 54.62 55.60 54.24 54.39 6,154,750 -1.18(-2.13%)
Jun 17, 2021 55.44 55.94 54.52 55.58 3,765,578 +0.20(+0.36%)
Jun 16, 2021 55.93 56.23 54.99 55.38 4,171,315 -0.51(-0.91%)
Jun 15, 2021 55.55 56.16 55.25 55.89 3,344,425 +0.56(+1.02%)
Jun 14, 2021 55.25 55.53 54.65 55.32 4,118,941 +0.09(+0.17%)
Jun 11, 2021 54.92 55.48 54.84 55.23 2,492,867 +0.28(+0.51%)
Jun 10, 2021 55.65 55.72 54.92 54.95 2,506,661 +0.04(+0.07%)
Jun 09, 2021 55.20 55.47 54.35 54.91 2,407,914 -0.72(-1.30%)
Jun 08, 2021 55.92 56.02 55.31 55.63 1,676,898 -0.06(-0.10%)
Jun 07, 2021 56.18 56.34 55.16 55.69 1,600,691 -0.51(-0.90%)
Jun 04, 2021 55.74 56.26 55.27 56.20 1,810,848 +0.65(+1.17%)
Jun 03, 2021 55.72 56.07 55.22 55.55 1,902,733 -0.28(-0.51%)
Jun 02, 2021 57.03 57.20 55.68 55.83 2,160,168 -1.16(-2.03%)
Jun 01, 2021 57.31 57.54 56.53 56.99 2,152,481 +0.29(+0.51%)
May 28, 2021 57.14 57.24 56.68 56.69 1,616,609 -0.15(-0.26%)
May 27, 2021 57.48 57.76 56.69 56.84 2,915,974 -0.42(-0.73%)
May 26, 2021 57.12 57.66 57.08 57.26 1,372,839 +0.09(+0.16%)
May 25, 2021 56.94 57.64 56.88 57.17 1,971,579 +0.37(+0.66%)
May 24, 2021 57.14 57.39 56.73 56.79 1,391,972 -0.02(-0.03%)
May 21, 2021 57.68 58.00 56.65 56.81 1,837,986 -0.52(-0.91%)
May 20, 2021 57.39 57.92 57.00 57.34 1,527,666 -0.20(-0.34%)
May 19, 2021 56.93 57.56 56.00 57.53 3,343,709 -0.20(-0.34%)
May 18, 2021 59.79 59.98 57.67 57.73 2,519,416 -2.02(-3.39%)
May 17, 2021 59.82 59.91 58.41 59.75 2,262,510 -0.32(-0.53%)
May 14, 2021 60.04 60.32 59.58 60.07 1,503,444 +0.36(+0.60%)
May 13, 2021 58.55 60.15 58.22 59.72 1,770,620 +1.55(+2.66%)
May 12, 2021 60.37 60.46 58.01 58.17 3,215,833 -2.41(-3.97%)
May 11, 2021 62.17 62.29 60.29 60.58 2,568,276 -2.27(-3.61%)
May 10, 2021 62.74 64.18 62.43 62.84 2,043,689 +0.23(+0.37%)
May 07, 2021 61.97 62.94 61.78 62.61 1,403,817 +0.76(+1.23%)
May 06, 2021 61.58 61.92 60.90 61.85 1,506,230 +0.50(+0.81%)
May 05, 2021 61.42 61.62 60.37 61.36 1,175,481 -0.02(-0.03%)
May 04, 2021 60.75 61.52 60.75 61.37 1,617,243 +0.37(+0.61%)
May 03, 2021 60.47 61.26 60.24 61.00 1,348,285 +1.18(+1.97%)
Apr 30, 2021 60.52 60.70 59.48 59.82 2,127,323 -0.99(-1.63%)
Apr 29, 2021 60.15 61.08 60.02 60.81 1,700,254 +0.89(+1.48%)
Apr 28, 2021 60.94 60.95 58.34 59.92 2,564,283 +0.39(+0.66%)
Apr 27, 2021 59.36 60.02 59.14 59.53 2,026,448 +0.16(+0.27%)
Apr 26, 2021 60.83 60.96 59.29 59.37 1,738,081 -1.26(-2.08%)
Apr 23, 2021 59.93 60.71 59.78 60.63 1,756,555 +0.64(+1.06%)
Apr 22, 2021 60.29 60.39 59.71 60.00 1,703,999 +0.02(+0.03%)
Apr 21, 2021 59.87 60.51 59.63 59.98 1,039,964 +0.52(+0.87%)
Apr 20, 2021 60.29 60.73 58.95 59.46 1,822,334 -0.98(-1.63%)
Apr 19, 2021 60.48 60.71 59.90 60.45 1,492,630 -0.04(-0.06%)
Apr 16, 2021 59.76 61.14 59.49 60.48 3,257,674 +1.29(+2.18%)
Apr 15, 2021 58.54 59.29 58.24 59.19 1,945,021 +0.68(+1.17%)
Apr 14, 2021 58.83 58.86 58.14 58.51 1,491,590 -0.29(-0.49%)
Apr 13, 2021 59.09 59.18 58.30 58.80 1,629,811 -0.37(-0.63%)
Apr 12, 2021 58.89 59.31 58.82 59.17 1,647,089 +0.20(+0.33%)
Apr 09, 2021 57.77 59.03 57.63 58.98 1,390,272 +1.37(+2.37%)
Apr 08, 2021 57.18 57.68 57.12 57.61 2,246,748 +0.39(+0.69%)
Apr 07, 2021 58.28 58.28 56.89 57.22 2,522,852 -1.25(-2.13%)
Apr 06, 2021 58.67 58.86 57.82 58.46 2,756,887 +0.59(+1.02%)
Apr 05, 2021 57.56 58.03 57.40 57.87 1,304,964 +0.76(+1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.