Masco Corp (NY: MAS )

78.45 +0.60 (+0.77%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 47.92 48.86 47.59 48.78 1,995,652 +1.27(+2.66%)
Mar 30, 2023 48.37 48.44 47.33 47.51 1,163,239 -0.32(-0.68%)
Mar 29, 2023 47.75 47.88 47.18 47.84 1,171,927 +0.73(+1.54%)
Mar 28, 2023 46.89 47.53 46.60 47.11 1,517,117 +0.26(+0.57%)
Mar 27, 2023 47.34 47.62 46.49 46.85 2,140,078 -0.30(-0.64%)
Mar 24, 2023 47.01 47.35 46.25 47.15 1,936,811 -0.33(-0.70%)
Mar 23, 2023 48.23 48.85 46.92 47.48 2,318,991 -0.77(-1.59%)
Mar 22, 2023 49.83 50.00 48.24 48.25 2,370,231 -2.08(-4.13%)
Mar 21, 2023 49.72 50.67 49.66 50.33 2,254,642 +1.15(+2.33%)
Mar 20, 2023 48.67 49.34 48.41 49.18 1,709,903 +0.79(+1.64%)
Mar 17, 2023 49.52 49.52 48.08 48.39 3,123,182 -1.10(-2.22%)
Mar 16, 2023 48.90 49.77 48.47 49.49 1,614,428 +0.27(+0.56%)
Mar 15, 2023 48.93 49.58 48.47 49.21 2,180,847 -0.50(-1.01%)
Mar 14, 2023 50.24 50.57 49.14 49.71 2,631,239 +0.41(+0.84%)
Mar 13, 2023 48.65 49.74 48.23 49.30 2,720,682 +0.15(+0.30%)
Mar 10, 2023 50.25 50.25 48.53 49.15 2,723,713 -0.93(-1.86%)
Mar 09, 2023 50.59 51.44 50.02 50.08 2,397,107 -0.29(-0.58%)
Mar 08, 2023 50.33 50.52 49.84 50.38 2,125,698 +0.22(+0.43%)
Mar 07, 2023 51.04 51.30 50.12 50.16 1,238,625 -0.79(-1.56%)
Mar 06, 2023 52.00 52.15 50.89 50.96 1,870,140 -0.94(-1.81%)
Mar 03, 2023 51.55 52.11 50.93 51.90 1,052,844 +0.80(+1.57%)
Mar 02, 2023 50.05 51.27 49.85 51.09 1,492,301 +0.46(+0.91%)
Mar 01, 2023 51.24 51.61 50.51 50.63 1,673,683 -0.80(-1.56%)
Feb 28, 2023 51.35 51.95 51.24 51.44 1,898,846 -0.01(-0.02%)
Feb 27, 2023 51.60 52.32 51.09 51.45 1,509,461 -0.04(-0.08%)
Feb 24, 2023 51.35 51.70 51.05 51.49 1,573,594 -0.78(-1.50%)
Feb 23, 2023 52.36 52.58 51.26 52.27 1,767,129 +0.23(+0.43%)
Feb 22, 2023 51.89 52.38 51.46 52.05 1,219,647 +0.50(+0.96%)
Feb 21, 2023 52.98 53.05 51.23 51.55 2,033,509 -2.15(-4.00%)
Feb 17, 2023 54.19 54.19 53.01 53.70 1,385,489 -0.76(-1.40%)
Feb 16, 2023 53.75 54.98 53.40 54.46 1,141,892 -0.35(-0.64%)
Feb 15, 2023 53.58 55.02 53.58 54.81 1,564,365 +0.72(+1.33%)
Feb 14, 2023 55.00 55.19 53.84 54.09 1,730,166 -1.10(-2.00%)
Feb 13, 2023 54.04 55.22 53.81 55.19 2,926,852 +1.46(+2.72%)
Feb 10, 2023 53.21 54.45 52.53 53.73 4,600,662 +1.03(+1.96%)
Feb 09, 2023 51.23 55.26 50.92 52.69 4,561,740 -0.12(-0.22%)
Feb 08, 2023 52.94 53.18 52.15 52.81 3,235,194 -0.38(-0.72%)
Feb 07, 2023 52.44 53.41 51.97 53.19 1,689,134 +0.19(+0.35%)
Feb 06, 2023 53.35 53.48 52.67 53.00 1,372,027 -1.04(-1.93%)
Feb 03, 2023 54.10 54.93 53.63 54.05 1,995,286 -1.27(-2.29%)
Feb 02, 2023 53.85 55.75 53.63 55.32 2,807,225 +2.28(+4.31%)
Feb 01, 2023 51.72 53.66 51.64 53.03 3,314,015 +1.12(+2.16%)
Jan 31, 2023 49.64 51.92 49.54 51.91 1,817,883 +2.73(+5.56%)
Jan 30, 2023 49.35 49.98 49.16 49.18 1,090,587 -0.62(-1.25%)
Jan 27, 2023 49.24 50.06 48.96 49.80 1,032,430 +0.45(+0.91%)
Jan 26, 2023 49.18 49.66 48.37 49.35 2,280,305 -0.72(-1.44%)
Jan 25, 2023 49.27 50.14 48.94 50.08 1,086,629 +0.20(+0.39%)
Jan 24, 2023 49.38 50.56 49.37 49.88 1,331,386 -0.01(-0.02%)
Jan 23, 2023 49.15 49.95 48.94 49.89 1,629,767 +0.97(+1.97%)
Jan 20, 2023 47.36 49.02 46.89 48.93 1,842,028 +1.85(+3.94%)
Jan 19, 2023 48.61 48.67 47.01 47.07 2,062,084 -2.10(-4.27%)
Jan 18, 2023 50.36 50.51 49.11 49.17 2,197,458 -0.53(-1.06%)
Jan 17, 2023 50.16 50.79 49.64 49.70 1,697,900 -1.04(-2.06%)
Jan 13, 2023 50.12 50.93 49.81 50.74 1,480,990 +0.13(+0.25%)
Jan 12, 2023 51.01 51.01 49.32 50.61 1,338,752 +0.18(+0.35%)
Jan 11, 2023 49.15 50.50 49.10 50.44 1,467,442 +0.86(+1.73%)
Jan 10, 2023 48.76 49.59 48.58 49.58 1,482,272 +0.44(+0.89%)
Jan 09, 2023 49.06 50.10 48.88 49.14 1,865,750 +0.68(+1.41%)
Jan 06, 2023 47.41 48.75 47.22 48.46 1,425,578 +1.48(+3.16%)
Jan 05, 2023 46.94 47.28 46.18 46.97 1,796,592 -0.58(-1.21%)
Jan 04, 2023 47.16 47.74 46.74 47.55 1,226,443 +1.28(+2.76%)
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.