Australia markets closed

Masco Corporation (MAS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
58.02-0.41 (-0.70%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202158.6259.1557.8758.0258.021,960,000
20 Jan 202156.6558.5656.4058.4358.432,264,600
19 Jan 202156.6057.2356.3456.4056.401,680,800
15 Jan 202155.8656.2654.9656.0956.092,152,300
14 Jan 202156.3057.2855.7756.6156.612,042,900
13 Jan 202156.5557.2556.0656.0656.061,747,200
12 Jan 202155.8556.7855.4856.5256.521,577,900
11 Jan 202153.8956.0753.8455.8555.853,093,800
08 Jan 202155.1855.5453.7854.1654.161,743,200
07 Jan 202155.2255.7154.3055.0455.041,873,200
07 Jan 20210.14 Dividend
06 Jan 202152.8655.7552.5355.2055.065,647,000
05 Jan 202153.2253.6952.6552.8952.762,224,300
04 Jan 202153.9854.6653.2053.6853.543,107,300
31 Dec 202054.5854.9954.0054.9354.791,157,900
30 Dec 202054.9055.4154.4854.7754.63791,500
29 Dec 202055.6655.8554.1754.6554.511,296,300
28 Dec 202057.3557.3555.3255.3955.251,524,800
24 Dec 202056.6156.8356.2356.7956.65674,600
23 Dec 202056.5457.0156.1756.2356.091,609,500
22 Dec 202055.8557.2455.8356.6356.492,295,800
21 Dec 202054.9355.9854.4255.7755.632,062,000
18 Dec 202055.0655.7454.8755.5955.453,934,200
17 Dec 202054.5955.8054.4155.2855.141,593,600
16 Dec 202054.8955.9154.4654.5154.372,478,600
15 Dec 202055.1255.3054.4954.7554.612,147,500
14 Dec 202054.4655.2954.4655.0654.922,966,300
11 Dec 202054.2655.1454.1054.3554.213,305,200
10 Dec 202053.8454.5053.1454.4654.323,085,500
09 Dec 202052.7654.0752.3654.0553.913,145,800
08 Dec 202052.5652.7452.0452.1352.001,982,900
07 Dec 202051.8852.6851.6952.6352.502,493,400
04 Dec 202052.2052.3651.5351.5951.462,175,000
03 Dec 202051.7152.6951.5552.0651.931,808,100
02 Dec 202053.5553.8151.5851.8251.692,878,400
01 Dec 202054.1654.6953.7653.8353.692,808,300
30 Nov 202053.9154.4352.9953.6753.532,379,900
27 Nov 202054.2954.7053.8954.2454.10763,200
25 Nov 202054.6455.0153.6254.1654.021,374,400
24 Nov 202055.5055.7454.5654.6354.492,254,000
23 Nov 202054.9055.4054.2355.2055.061,488,800
20 Nov 202055.1355.2454.0054.6054.461,638,600
19 Nov 202054.7655.8654.6655.2455.10985,000
18 Nov 202055.8055.8654.5655.0354.891,696,100
17 Nov 202055.1356.0354.6255.7255.581,656,100
16 Nov 202055.5456.1055.0355.2955.151,783,700
13 Nov 202054.4555.4954.4455.1555.011,331,600
12 Nov 202054.5354.9253.7054.0853.941,609,200
11 Nov 202054.0654.7653.3454.6554.512,445,900
10 Nov 202053.6254.3852.9953.5753.433,255,900
09 Nov 202060.0260.0553.7253.7453.603,089,400
06 Nov 202057.8958.2357.2058.0757.922,002,800
05 Nov 202058.2058.7957.5857.6757.521,384,500
04 Nov 202056.1358.1655.5857.3257.171,672,900
03 Nov 202055.2956.3355.0555.9655.821,355,200
02 Nov 202054.1755.1653.9354.7454.601,802,500
30 Oct 202053.9954.4052.1453.6053.462,374,500
29 Oct 202053.9954.4152.8953.9753.831,998,000
28 Oct 202053.2356.6452.7453.7753.633,158,400
27 Oct 202054.1254.1652.8753.5753.432,629,500
26 Oct 202054.2154.3153.0553.9553.811,932,700
23 Oct 202055.7455.9054.2454.7654.622,142,200
22 Oct 202056.2256.6955.4255.4455.301,403,400
21 Oct 202056.1156.9355.8456.1155.971,389,800
20 Oct 202056.3057.0456.0156.1856.041,444,000
19 Oct 202057.4957.6055.6955.8755.731,150,100
16 Oct 202057.6758.5457.3957.4657.311,268,700
15 Oct 202056.2857.5656.2557.4557.30959,700
14 Oct 202057.0557.6156.8156.8856.741,078,900
13 Oct 202057.6757.9056.4356.7156.571,786,900
12 Oct 202057.8658.0557.3057.6857.532,278,000
09 Oct 202057.8758.4357.4457.4757.321,811,900
08 Oct 202056.1757.3855.9757.3457.191,745,500
08 Oct 20200.14 Dividend
07 Oct 202055.0656.1755.0055.8955.611,716,000
06 Oct 202056.2556.2954.3254.3554.082,046,400
05 Oct 202055.9056.2255.4556.0755.791,408,000
02 Oct 202054.3355.6454.2955.2955.011,404,100
01 Oct 202055.6756.1554.6555.1454.862,476,300
30 Sep 202055.2356.9054.5355.1354.854,448,500
29 Sep 202056.6157.0556.0456.1255.841,448,600
28 Sep 202055.7157.0255.5456.7256.432,439,000
25 Sep 202054.1255.3553.9354.9954.711,874,700
24 Sep 202054.3555.2154.0854.4954.223,164,900
23 Sep 202056.6256.6954.1254.2854.012,318,600
22 Sep 202056.0056.7455.8356.5856.302,451,000
21 Sep 202056.8156.9854.9055.8955.612,164,200
18 Sep 202057.2158.5057.2157.6957.403,341,000
17 Sep 202058.3458.5056.8357.5557.262,749,000
16 Sep 202059.5160.1658.9159.0758.772,174,100
15 Sep 202059.6359.8858.9959.1558.851,850,700
14 Sep 202059.0359.5858.8259.4059.101,821,000
11 Sep 202058.2258.8957.9158.5458.251,595,300
10 Sep 202058.0158.5057.4757.6957.401,657,600
09 Sep 202056.5658.3256.5657.9557.661,670,500
08 Sep 202055.9656.8755.4856.0055.721,659,900
04 Sep 202057.5357.7955.3556.4256.141,510,800
03 Sep 202059.6759.7056.6157.1656.871,757,600
02 Sep 202059.5560.0758.7859.8359.531,568,700
01 Sep 202058.3259.3957.9459.3659.061,416,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...