Masco Corp (NY: MAS )

54.24 USD +0.08 (+0.15%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 54.29 54.70 53.89 54.24 763,200 +0.08(+0.15%)
Nov 25, 2020 54.64 55.01 53.62 54.16 1,374,400 -0.47(-0.86%)
Nov 24, 2020 55.50 55.74 54.56 54.63 2,254,020 -0.57(-1.03%)
Nov 23, 2020 54.90 55.40 54.23 55.20 1,488,785 +0.60(+1.10%)
Nov 20, 2020 55.13 55.24 54.00 54.60 1,638,500 -0.64(-1.16%)
Nov 19, 2020 54.76 55.86 54.65 55.24 984,969 +0.21(+0.38%)
Nov 18, 2020 55.80 55.86 54.56 55.03 1,696,129 -0.69(-1.24%)
Nov 17, 2020 55.13 56.03 54.62 55.72 1,656,059 +0.43(+0.78%)
Nov 16, 2020 55.54 56.10 55.03 55.29 1,783,713 +0.14(+0.25%)
Nov 13, 2020 54.45 55.49 54.44 55.15 1,331,800 +1.07(+1.98%)
Nov 12, 2020 54.53 54.92 53.70 54.08 1,609,238 -0.57(-1.04%)
Nov 11, 2020 54.06 54.76 53.34 54.65 2,445,927 +1.08(+2.02%)
Nov 10, 2020 53.62 54.38 52.99 53.57 3,255,948 -0.17(-0.32%)
Nov 09, 2020 60.02 60.05 53.72 53.74 3,089,416 -4.33(-7.46%)
Nov 06, 2020 57.89 58.23 57.20 58.07 2,002,700 +0.40(+0.69%)
Nov 05, 2020 58.20 58.78 57.58 57.67 1,384,482 +0.35(+0.61%)
Nov 04, 2020 56.13 58.16 55.58 57.32 1,672,923 +1.36(+2.43%)
Nov 03, 2020 55.29 56.33 55.05 55.96 1,355,198 +1.22(+2.23%)
Nov 02, 2020 54.17 55.16 53.93 54.74 1,802,494 +1.14(+2.13%)
Oct 30, 2020 53.99 54.40 52.14 53.60 2,374,700 -0.37(-0.69%)
Oct 29, 2020 53.99 54.41 52.89 53.97 1,997,969 +0.20(+0.37%)
Oct 28, 2020 53.23 56.64 52.74 53.77 3,158,612 +0.20(+0.37%)
Oct 27, 2020 54.12 54.16 52.87 53.57 2,629,647 -0.38(-0.70%)
Oct 26, 2020 54.21 54.31 53.05 53.95 1,929,314 -0.81(-1.48%)
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%)
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.