Women's Money Movement is back!

Financial freedom via property: Join us for Episode 1, Season 2 on Tuesday 11 August, 10am AEST.

Masco Corporation (MAS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

58.17+0.74 (+1.29%)

At close: 4:03PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Aug 2020	57.26	58.18	57.26	58.17	58.17	1,702,200
06 Aug 2020	57.16	57.52	56.84	57.43	57.43	1,407,800
05 Aug 2020	57.65	58.15	56.80	57.09	57.09	2,177,400
04 Aug 2020	57.30	57.58	56.97	57.26	57.26	2,006,600
03 Aug 2020	57.47	57.96	57.22	57.72	57.72	1,703,600
31 Jul 2020	57.20	57.35	56.10	57.16	57.16	2,861,000
30 Jul 2020	55.08	57.85	54.89	57.03	57.03	2,714,300
29 Jul 2020	54.82	56.50	54.82	56.34	56.34	2,157,800
28 Jul 2020	55.50	55.56	54.34	54.48	54.48	2,514,800
27 Jul 2020	54.02	56.03	54.02	55.89	55.89	2,190,700
24 Jul 2020	54.35	54.38	53.81	54.10	54.10	1,806,500
23 Jul 2020	55.36	55.36	53.98	54.30	54.30	2,341,900
22 Jul 2020	53.85	55.25	53.80	55.15	55.15	1,744,800
21 Jul 2020	53.84	53.99	53.55	53.90	53.90	1,651,800
20 Jul 2020	53.10	53.61	52.86	53.42	53.42	2,167,200
17 Jul 2020	52.54	53.41	52.38	53.31	53.31	2,402,800
16 Jul 2020	51.66	52.40	51.56	52.34	52.34	1,838,500
15 Jul 2020	51.60	51.83	51.21	51.53	51.53	2,431,300
14 Jul 2020	50.02	51.07	49.79	51.03	51.03	3,162,300
13 Jul 2020	50.12	50.98	49.88	49.95	49.95	2,411,500
10 Jul 2020	49.86	50.02	49.32	49.80	49.80	1,674,300
09 Jul 2020	50.12	50.25	49.31	49.69	49.69	1,848,500
09 Jul 2020	0.135 Dividend
08 Jul 2020	49.96	50.55	49.65	50.19	50.06	2,176,200
07 Jul 2020	50.09	50.78	49.88	50.02	49.89	2,116,800
06 Jul 2020	51.04	51.18	50.08	50.34	50.20	2,511,400
02 Jul 2020	50.26	50.96	49.82	50.14	50.01	2,163,100
01 Jul 2020	50.44	50.44	49.20	49.65	49.52	2,276,300
30 Jun 2020	48.85	50.48	48.61	50.21	50.07	3,501,300
29 Jun 2020	48.82	49.46	48.35	48.88	48.75	2,481,400
26 Jun 2020	48.60	48.77	47.83	48.30	48.17	4,512,300
25 Jun 2020	47.60	48.82	47.58	48.70	48.57	3,286,400
24 Jun 2020	48.76	49.17	47.68	47.73	47.60	2,572,600
23 Jun 2020	49.82	50.10	49.07	49.10	48.97	3,314,400
22 Jun 2020	48.25	49.37	47.74	49.21	49.08	3,887,500
19 Jun 2020	49.25	49.25	47.47	48.49	48.36	7,482,200
18 Jun 2020	48.26	48.60	47.94	48.26	48.13	2,951,700
17 Jun 2020	48.59	49.12	48.28	48.38	48.25	3,485,100
16 Jun 2020	48.76	49.21	47.33	48.33	48.20	3,151,000
15 Jun 2020	44.74	47.04	44.44	47.03	46.90	2,850,800
12 Jun 2020	46.72	46.79	44.63	45.79	45.67	2,863,600
11 Jun 2020	46.44	46.97	45.51	45.53	45.41	3,340,400
10 Jun 2020	47.88	48.17	47.02	47.76	47.63	2,522,800
09 Jun 2020	47.74	48.31	47.51	47.84	47.71	2,448,300
08 Jun 2020	48.53	49.21	48.12	48.31	48.18	2,921,500
05 Jun 2020	49.00	49.05	48.33	48.63	48.50	4,219,000
04 Jun 2020	48.33	48.51	47.68	47.80	47.67	3,240,200
03 Jun 2020	47.94	48.85	47.85	48.56	48.43	2,594,800
02 Jun 2020	46.92	47.63	46.74	47.50	47.37	2,972,900
01 Jun 2020	46.74	46.80	46.23	46.70	46.57	2,194,600
29 May 2020	45.60	46.79	45.54	46.65	46.52	3,856,800
28 May 2020	47.86	47.89	46.66	46.83	46.70	2,353,300
27 May 2020	47.32	47.71	46.49	47.07	46.94	4,110,300
26 May 2020	46.14	47.30	46.10	46.79	46.66	3,912,800
22 May 2020	45.13	45.15	44.45	44.82	44.70	2,935,100
21 May 2020	45.79	46.27	44.90	44.94	44.82	3,347,700
20 May 2020	45.77	47.13	45.77	45.92	45.80	3,652,300
19 May 2020	44.50	45.95	44.36	45.16	45.04	3,446,500
18 May 2020	44.10	44.83	43.98	44.43	44.31	5,549,100
15 May 2020	41.03	42.85	40.70	42.72	42.61	3,177,600
14 May 2020	39.34	41.43	38.98	41.39	41.28	3,682,600
13 May 2020	39.88	40.13	39.21	39.86	39.75	3,383,500
12 May 2020	41.55	41.70	40.13	40.15	40.04	2,546,200
11 May 2020	41.62	41.82	41.27	41.54	41.43	2,398,100
08 May 2020	41.83	42.45	41.83	42.14	42.03	3,792,200
07 May 2020	41.67	42.35	41.47	41.55	41.44	2,776,000
06 May 2020	40.99	41.48	40.61	41.29	41.18	3,098,000
05 May 2020	39.87	41.07	39.87	40.82	40.71	4,067,600
04 May 2020	39.62	39.94	39.33	39.84	39.73	3,467,200
01 May 2020	40.14	40.60	39.78	40.04	39.93	3,075,900
30 Apr 2020	40.98	41.78	40.84	41.04	40.93	4,245,500
29 Apr 2020	43.59	43.93	40.93	41.50	41.39	5,899,800
28 Apr 2020	42.18	42.92	41.65	41.72	41.61	4,198,400
27 Apr 2020	40.52	41.82	40.43	41.53	41.42	2,747,500
24 Apr 2020	39.90	40.24	39.37	40.05	39.94	3,715,600
23 Apr 2020	39.69	40.57	39.41	39.68	39.57	2,995,200
22 Apr 2020	39.23	39.52	38.47	39.25	39.14	3,163,900
21 Apr 2020	38.10	39.02	38.04	38.46	38.36	3,064,100
20 Apr 2020	39.23	39.94	38.84	39.05	38.94	3,190,200
17 Apr 2020	40.13	40.75	39.02	39.99	39.88	4,563,700
16 Apr 2020	38.22	39.28	37.72	39.09	38.98	4,543,600
15 Apr 2020	38.49	39.11	37.85	38.23	38.13	3,293,400
14 Apr 2020	40.11	40.37	39.08	39.71	39.60	3,649,000
13 Apr 2020	40.11	40.16	38.98	39.41	39.30	3,311,000
09 Apr 2020	39.68	40.90	39.68	40.37	40.26	3,166,100
09 Apr 2020	0.135 Dividend
08 Apr 2020	37.87	39.73	37.62	39.54	39.30	4,781,700
07 Apr 2020	37.03	38.29	36.91	37.41	37.18	5,582,700
06 Apr 2020	34.21	35.55	33.83	35.38	35.16	5,637,800
03 Apr 2020	33.41	33.54	32.18	32.41	32.21	4,647,800
02 Apr 2020	32.83	33.49	32.01	33.01	32.81	4,024,800
01 Apr 2020	33.07	34.17	32.87	33.20	33.00	4,561,600
31 Mar 2020	34.78	35.26	34.34	34.57	34.36	5,034,900
30 Mar 2020	34.75	35.56	34.06	35.27	35.06	3,976,600
27 Mar 2020	34.32	35.20	33.57	34.65	34.44	6,443,600
26 Mar 2020	34.18	36.10	34.09	35.70	35.48	5,241,800
25 Mar 2020	31.76	35.35	31.55	34.12	33.91	5,397,000
24 Mar 2020	28.71	31.84	28.68	31.62	31.43	5,726,100
23 Mar 2020	29.32	30.08	27.04	27.53	27.36	6,273,700
20 Mar 2020	32.62	32.62	29.26	29.47	29.29	5,973,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,184.10+39.20(+0.64%)

ASX 2006,047.10+42.30(+0.70%)

AUD/USD0.7166+0.0005(+0.07%)

Women's Money Movement is back!

Masco Corporation (MAS)

ALL ORDS
6,184.10
+39.20(+0.64%)

ASX 200
6,047.10
+42.30(+0.70%)

AUD/USD
0.7166
+0.0005(+0.07%)