Masco Corp (NY: MAS )

54.76 USD -0.68 (-1.23%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 55.74 55.90 54.24 54.76 2,142,200 -0.68(-1.23%)
Oct 22, 2020 56.22 56.69 55.42 55.44 1,403,414 -0.67(-1.19%)
Oct 21, 2020 56.11 56.93 55.84 56.11 1,389,827 -0.07(-0.12%)
Oct 20, 2020 56.30 57.04 56.01 56.18 1,444,036 +0.31(+0.55%)
Oct 19, 2020 57.49 57.60 55.69 55.87 1,150,146 -1.59(-2.77%)
Oct 16, 2020 57.67 58.54 57.39 57.46 1,268,600 +0.01(+0.02%)
Oct 15, 2020 56.28 57.56 56.25 57.45 959,712 +0.57(+1.00%)
Oct 14, 2020 57.05 57.61 56.81 56.88 1,078,929 +0.17(+0.30%)
Oct 13, 2020 57.67 57.90 56.43 56.71 1,786,948 -0.97(-1.68%)
Oct 12, 2020 57.86 58.05 57.30 57.68 2,278,004 +0.21(+0.37%)
Oct 09, 2020 57.87 58.43 57.44 57.47 1,811,900 +0.13(+0.23%)
Oct 08, 2020 56.17 57.38 55.97 57.34 1,745,504 +1.45(+2.59%)
Oct 07, 2020 55.06 56.17 55.00 55.89 1,716,022 +1.54(+2.83%)
Oct 06, 2020 56.25 56.29 54.32 54.35 2,046,423 -1.72(-3.07%)
Oct 05, 2020 55.90 56.22 55.45 56.07 1,407,990 +0.78(+1.41%)
Oct 02, 2020 54.33 55.64 54.29 55.29 1,404,000 +0.15(+0.27%)
Oct 01, 2020 55.67 56.15 54.65 55.14 2,476,326 +0.01(+0.02%)
Sep 30, 2020 55.23 56.90 54.53 55.13 4,448,674 -0.99(-1.76%)
Sep 29, 2020 56.61 57.05 56.04 56.12 1,448,559 -0.60(-1.06%)
Sep 28, 2020 55.71 57.02 55.54 56.72 2,438,999 +1.73(+3.15%)
Sep 25, 2020 54.12 55.35 53.93 54.99 1,874,700 +0.50(+0.92%)
Sep 24, 2020 54.35 55.21 54.08 54.49 3,164,887 +0.21(+0.39%)
Sep 23, 2020 56.62 56.69 54.12 54.28 2,318,618 -2.30(-4.07%)
Sep 22, 2020 56.00 56.74 55.83 56.58 2,451,019 +0.69(+1.23%)
Sep 21, 2020 56.81 56.98 54.90 55.89 2,164,237 -1.80(-3.12%)
Sep 18, 2020 57.21 58.50 57.21 57.69 3,340,900 +0.14(+0.24%)
Sep 17, 2020 58.34 58.50 56.83 57.55 2,748,964 -1.52(-2.57%)
Sep 16, 2020 59.51 60.16 58.91 59.07 2,174,621 -0.08(-0.14%)
Sep 15, 2020 59.63 59.88 58.99 59.15 1,850,755 -0.25(-0.42%)
Sep 14, 2020 59.03 59.58 58.82 59.40 1,820,951 +0.86(+1.47%)
Sep 11, 2020 58.22 58.89 57.91 58.54 1,595,300 +0.85(+1.47%)
Sep 10, 2020 58.01 58.50 57.47 57.69 1,657,563 -0.26(-0.45%)
Sep 09, 2020 56.56 58.32 56.56 57.95 1,670,483 +1.95(+3.48%)
Sep 08, 2020 55.96 56.87 55.48 56.00 1,659,858 -0.42(-0.74%)
Sep 04, 2020 57.53 57.79 55.35 56.42 1,510,800 -0.74(-1.29%)
Sep 03, 2020 59.67 59.70 56.61 57.16 1,757,595 -2.67(-4.46%)
Sep 02, 2020 59.55 60.07 58.78 59.83 1,568,882 +0.47(+0.79%)
Sep 01, 2020 58.32 59.39 57.94 59.36 1,417,012 +1.06(+1.82%)
Aug 31, 2020 58.70 58.95 58.12 58.30 1,800,761 -0.24(-0.41%)
Aug 28, 2020 58.49 58.84 58.10 58.54 1,634,900 +0.14(+0.24%)
Aug 27, 2020 59.45 59.45 58.23 58.40 1,198,723 -0.70(-1.18%)
Aug 26, 2020 59.55 59.55 58.75 59.10 1,280,588 -0.24(-0.40%)
Aug 25, 2020 59.39 59.53 58.81 59.34 1,510,356 +0.27(+0.46%)
Aug 24, 2020 59.04 59.23 58.70 59.07 961,708 +0.37(+0.63%)
Aug 21, 2020 58.20 58.73 58.00 58.70 1,094,300 +0.70(+1.21%)
Aug 20, 2020 58.21 58.69 57.83 58.00 902,058 -0.50(-0.85%)
Aug 19, 2020 58.81 58.96 58.34 58.50 1,070,486 -0.40(-0.68%)
Aug 18, 2020 59.62 60.10 58.80 58.90 1,896,086 -0.29(-0.49%)
Aug 17, 2020 58.12 59.30 58.02 59.19 1,265,670 +1.23(+2.12%)
Aug 14, 2020 57.98 58.42 57.76 57.96 957,900 -0.26(-0.45%)
Aug 13, 2020 57.92 58.47 57.80 58.22 1,630,622 +0.01(+0.02%)
Aug 12, 2020 57.61 58.38 57.43 58.21 1,558,033 +1.04(+1.82%)
Aug 11, 2020 58.55 58.65 56.98 57.17 2,659,441 -1.16(-1.99%)
Aug 10, 2020 58.17 58.53 57.88 58.33 1,665,800 +0.16(+0.28%)
Aug 07, 2020 57.26 58.18 57.26 58.17 1,702,200 +0.74(+1.29%)
Aug 06, 2020 57.16 57.52 56.83 57.43 1,407,822 +0.34(+0.60%)
Aug 05, 2020 57.65 58.15 56.80 57.09 2,177,580 -0.17(-0.30%)
Aug 04, 2020 57.30 57.58 56.97 57.26 2,006,609 -0.46(-0.80%)
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.