Masco Corp (NY: MAS )

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.