Australia markets close in 5 hours 21 minutes

Masco Corporation (MAS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.17+0.74 (+1.29%)
At close: 4:03PM EDT
DateOpenHighLowClose*Adj. close**Volume
07 Aug 202057.2658.1857.2658.1758.171,702,200
06 Aug 202057.1657.5256.8457.4357.431,407,800
05 Aug 202057.6558.1556.8057.0957.092,177,400
04 Aug 202057.3057.5856.9757.2657.262,006,600
03 Aug 202057.4757.9657.2257.7257.721,703,600
31 Jul 202057.2057.3556.1057.1657.162,861,000
30 Jul 202055.0857.8554.8957.0357.032,714,300
29 Jul 202054.8256.5054.8256.3456.342,157,800
28 Jul 202055.5055.5654.3454.4854.482,514,800
27 Jul 202054.0256.0354.0255.8955.892,190,700
24 Jul 202054.3554.3853.8154.1054.101,806,500
23 Jul 202055.3655.3653.9854.3054.302,341,900
22 Jul 202053.8555.2553.8055.1555.151,744,800
21 Jul 202053.8453.9953.5553.9053.901,651,800
20 Jul 202053.1053.6152.8653.4253.422,167,200
17 Jul 202052.5453.4152.3853.3153.312,402,800
16 Jul 202051.6652.4051.5652.3452.341,838,500
15 Jul 202051.6051.8351.2151.5351.532,431,300
14 Jul 202050.0251.0749.7951.0351.033,162,300
13 Jul 202050.1250.9849.8849.9549.952,411,500
10 Jul 202049.8650.0249.3249.8049.801,674,300
09 Jul 202050.1250.2549.3149.6949.691,848,500
09 Jul 20200.135 Dividend
08 Jul 202049.9650.5549.6550.1950.062,176,200
07 Jul 202050.0950.7849.8850.0249.892,116,800
06 Jul 202051.0451.1850.0850.3450.202,511,400
02 Jul 202050.2650.9649.8250.1450.012,163,100
01 Jul 202050.4450.4449.2049.6549.522,276,300
30 Jun 202048.8550.4848.6150.2150.073,501,300
29 Jun 202048.8249.4648.3548.8848.752,481,400
26 Jun 202048.6048.7747.8348.3048.174,512,300
25 Jun 202047.6048.8247.5848.7048.573,286,400
24 Jun 202048.7649.1747.6847.7347.602,572,600
23 Jun 202049.8250.1049.0749.1048.973,314,400
22 Jun 202048.2549.3747.7449.2149.083,887,500
19 Jun 202049.2549.2547.4748.4948.367,482,200
18 Jun 202048.2648.6047.9448.2648.132,951,700
17 Jun 202048.5949.1248.2848.3848.253,485,100
16 Jun 202048.7649.2147.3348.3348.203,151,000
15 Jun 202044.7447.0444.4447.0346.902,850,800
12 Jun 202046.7246.7944.6345.7945.672,863,600
11 Jun 202046.4446.9745.5145.5345.413,340,400
10 Jun 202047.8848.1747.0247.7647.632,522,800
09 Jun 202047.7448.3147.5147.8447.712,448,300
08 Jun 202048.5349.2148.1248.3148.182,921,500
05 Jun 202049.0049.0548.3348.6348.504,219,000
04 Jun 202048.3348.5147.6847.8047.673,240,200
03 Jun 202047.9448.8547.8548.5648.432,594,800
02 Jun 202046.9247.6346.7447.5047.372,972,900
01 Jun 202046.7446.8046.2346.7046.572,194,600
29 May 202045.6046.7945.5446.6546.523,856,800
28 May 202047.8647.8946.6646.8346.702,353,300
27 May 202047.3247.7146.4947.0746.944,110,300
26 May 202046.1447.3046.1046.7946.663,912,800
22 May 202045.1345.1544.4544.8244.702,935,100
21 May 202045.7946.2744.9044.9444.823,347,700
20 May 202045.7747.1345.7745.9245.803,652,300
19 May 202044.5045.9544.3645.1645.043,446,500
18 May 202044.1044.8343.9844.4344.315,549,100
15 May 202041.0342.8540.7042.7242.613,177,600
14 May 202039.3441.4338.9841.3941.283,682,600
13 May 202039.8840.1339.2139.8639.753,383,500
12 May 202041.5541.7040.1340.1540.042,546,200
11 May 202041.6241.8241.2741.5441.432,398,100
08 May 202041.8342.4541.8342.1442.033,792,200
07 May 202041.6742.3541.4741.5541.442,776,000
06 May 202040.9941.4840.6141.2941.183,098,000
05 May 202039.8741.0739.8740.8240.714,067,600
04 May 202039.6239.9439.3339.8439.733,467,200
01 May 202040.1440.6039.7840.0439.933,075,900
30 Apr 202040.9841.7840.8441.0440.934,245,500
29 Apr 202043.5943.9340.9341.5041.395,899,800
28 Apr 202042.1842.9241.6541.7241.614,198,400
27 Apr 202040.5241.8240.4341.5341.422,747,500
24 Apr 202039.9040.2439.3740.0539.943,715,600
23 Apr 202039.6940.5739.4139.6839.572,995,200
22 Apr 202039.2339.5238.4739.2539.143,163,900
21 Apr 202038.1039.0238.0438.4638.363,064,100
20 Apr 202039.2339.9438.8439.0538.943,190,200
17 Apr 202040.1340.7539.0239.9939.884,563,700
16 Apr 202038.2239.2837.7239.0938.984,543,600
15 Apr 202038.4939.1137.8538.2338.133,293,400
14 Apr 202040.1140.3739.0839.7139.603,649,000
13 Apr 202040.1140.1638.9839.4139.303,311,000
09 Apr 202039.6840.9039.6840.3740.263,166,100
09 Apr 20200.135 Dividend
08 Apr 202037.8739.7337.6239.5439.304,781,700
07 Apr 202037.0338.2936.9137.4137.185,582,700
06 Apr 202034.2135.5533.8335.3835.165,637,800
03 Apr 202033.4133.5432.1832.4132.214,647,800
02 Apr 202032.8333.4932.0133.0132.814,024,800
01 Apr 202033.0734.1732.8733.2033.004,561,600
31 Mar 202034.7835.2634.3434.5734.365,034,900
30 Mar 202034.7535.5634.0635.2735.063,976,600
27 Mar 202034.3235.2033.5734.6534.446,443,600
26 Mar 202034.1836.1034.0935.7035.485,241,800
25 Mar 202031.7635.3531.5534.1233.915,397,000
24 Mar 202028.7131.8428.6831.6231.435,726,100
23 Mar 202029.3230.0827.0427.5327.366,273,700
20 Mar 202032.6232.6229.2629.4729.295,973,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...