Masco Corp (NY: MAS )

82.83 +1.14 (+1.40%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 53.29 53.43 52.27 53.26 3,070,664 +0.12(+0.23%)
Jul 30, 2020 51.32 53.90 51.14 53.14 2,913,172 +0.64(+1.22%)
Jul 29, 2020 51.08 52.64 51.08 52.49 2,316,076 +1.73(+3.41%)
Jul 28, 2020 51.71 51.77 50.63 50.76 2,699,073 -1.31(-2.52%)
Jul 27, 2020 50.33 52.20 50.33 52.07 2,351,209 +1.67(+3.31%)
Jul 24, 2020 50.64 50.67 50.14 50.41 1,938,886 -0.19(-0.37%)
Jul 23, 2020 51.58 51.58 50.29 50.59 2,513,504 -0.79(-1.54%)
Jul 22, 2020 50.17 51.48 50.13 51.38 1,872,697 +1.16(+2.32%)
Jul 21, 2020 50.16 50.30 49.89 50.22 1,772,977 +0.45(+0.90%)
Jul 20, 2020 49.47 49.95 49.25 49.77 2,326,021 +0.10(+0.21%)
Jul 17, 2020 48.95 49.76 48.80 49.67 2,578,778 +0.90(+1.85%)
Jul 16, 2020 48.13 48.82 48.04 48.77 1,973,209 +0.75(+1.57%)
Jul 15, 2020 48.08 48.29 47.71 48.01 2,609,868 +0.47(+0.98%)
Jul 14, 2020 46.60 47.58 46.39 47.55 3,394,040 +1.01(+2.16%)
Jul 13, 2020 46.70 47.50 46.47 46.54 2,588,232 +0.14(+0.30%)
Jul 10, 2020 46.46 46.60 45.95 46.40 1,796,998 +0.10(+0.22%)
Jul 09, 2020 46.70 46.82 45.94 46.30 1,984,000 -0.34(-0.73%)
Jul 08, 2020 46.42 46.97 46.13 46.64 2,341,939 +0.16(+0.34%)
Jul 07, 2020 46.54 47.19 46.35 46.48 2,278,050 -0.30(-0.64%)
Jul 06, 2020 47.43 47.56 46.53 46.78 2,702,726 +0.19(+0.40%)
Jul 02, 2020 46.70 47.35 46.29 46.59 2,327,881 +0.46(+0.99%)
Jul 01, 2020 46.87 46.87 45.72 46.14 2,449,694 -0.52(-1.12%)
Jun 30, 2020 45.39 46.91 45.17 46.66 3,768,004 +1.24(+2.72%)
Jun 29, 2020 45.36 45.96 44.93 45.42 2,670,411 +0.54(+1.20%)
Jun 26, 2020 45.16 45.32 44.44 44.88 4,856,039 -0.37(-0.82%)
Jun 25, 2020 44.23 45.36 44.21 45.25 3,536,773 +0.90(+2.03%)
Jun 24, 2020 45.31 45.68 44.30 44.35 2,768,618 -1.27(-2.79%)
Jun 23, 2020 46.29 46.55 45.60 45.62 3,566,918 -0.10(-0.22%)
Jun 22, 2020 44.83 45.88 44.36 45.73 4,183,685 +0.67(+1.48%)
Jun 19, 2020 45.76 45.76 44.11 45.06 8,052,289 +0.21(+0.48%)
Jun 18, 2020 44.84 45.16 44.55 44.84 3,176,578 -0.11(-0.25%)
Jun 17, 2020 45.15 45.64 44.86 44.96 3,750,620 +0.05(+0.10%)
Jun 16, 2020 45.31 45.72 43.98 44.91 3,391,084 +1.21(+2.76%)
Jun 15, 2020 41.57 43.71 41.29 43.70 3,067,945 +1.15(+2.71%)
Jun 12, 2020 43.41 43.48 41.47 42.55 3,081,636 +0.24(+0.57%)
Jun 11, 2020 43.15 43.65 42.28 42.31 3,594,874 -2.07(-4.67%)
Jun 10, 2020 44.49 44.76 43.69 44.38 2,715,028 -0.07(-0.17%)
Jun 09, 2020 44.36 44.89 44.15 44.45 2,634,814 -0.44(-0.97%)
Jun 08, 2020 45.09 45.73 44.71 44.89 3,144,006 -0.30(-0.66%)
Jun 05, 2020 45.53 45.57 44.91 45.19 4,540,396 +0.77(+1.74%)
Jun 04, 2020 44.91 45.08 44.30 44.42 3,487,079 -0.71(-1.57%)
Jun 03, 2020 44.55 45.39 44.46 45.12 2,792,493 +0.98(+2.23%)
Jun 02, 2020 43.60 44.25 43.43 44.14 3,199,389 +0.74(+1.71%)
Jun 01, 2020 43.43 43.48 42.96 43.39 2,361,771 +0.05(+0.11%)
May 29, 2020 42.37 43.48 42.32 43.35 4,150,819 -0.17(-0.38%)
May 28, 2020 44.47 44.50 43.36 43.52 2,532,567 -0.22(-0.51%)
May 27, 2020 43.97 44.33 43.20 43.74 4,423,435 +0.26(+0.60%)
May 26, 2020 42.87 43.95 42.84 43.48 4,210,870 +1.83(+4.40%)
May 22, 2020 41.94 41.95 41.30 41.65 3,158,583 -0.11(-0.27%)
May 21, 2020 42.55 42.99 41.72 41.76 3,602,711 -0.91(-2.13%)
May 20, 2020 42.53 43.79 42.53 42.67 3,930,483 +0.71(+1.68%)
May 19, 2020 41.35 42.70 41.22 41.96 3,709,037 +0.68(+1.64%)
May 18, 2020 40.98 41.66 40.87 41.28 5,971,796 +1.59(+4.00%)
May 15, 2020 38.13 39.82 37.82 39.70 3,419,664 +1.24(+3.21%)
May 14, 2020 36.56 38.50 36.22 38.46 3,963,122 +1.42(+3.84%)
May 13, 2020 37.06 37.29 36.43 37.04 3,641,273 -0.27(-0.72%)
May 12, 2020 38.61 38.75 37.29 37.31 2,740,124 -1.29(-3.35%)
May 11, 2020 38.67 38.86 38.35 38.60 2,580,783 -0.56(-1.42%)
May 08, 2020 38.87 39.45 38.87 39.16 4,081,083 +0.55(+1.42%)
May 07, 2020 38.72 39.35 38.53 38.61 2,987,432 +0.24(+0.63%)
May 06, 2020 38.09 38.54 37.74 38.37 3,334,045 +0.44(+1.15%)
May 05, 2020 37.05 38.16 37.05 37.93 4,377,429 +0.91(+2.46%)
May 04, 2020 36.82 37.11 36.55 37.02 3,731,368 -0.19(-0.50%)
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.