Mail

MAS - Masco Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
11 Dec 2019	45.91	46.46	45.73	46.42	46.42	2,708,600
10 Dec 2019	46.79	46.79	45.69	45.84	45.84	2,267,900
09 Dec 2019	46.11	46.32	45.88	45.98	45.98	1,998,600
06 Dec 2019	46.77	46.79	46.25	46.36	46.36	2,365,800
05 Dec 2019	45.67	46.03	45.45	46.01	46.01	1,966,800
04 Dec 2019	45.37	46.04	45.31	45.57	45.57	2,500,400
03 Dec 2019	45.21	45.29	45.01	45.10	45.10	3,101,100
02 Dec 2019	46.56	46.63	45.85	45.86	45.86	2,369,500
29 Nov 2019	47.00	47.05	46.54	46.55	46.55	826,700
27 Nov 2019	47.30	47.51	47.02	47.13	47.13	1,729,900
26 Nov 2019	46.86	47.31	46.60	47.12	47.12	3,667,800
25 Nov 2019	46.06	46.54	45.91	46.42	46.42	1,720,500
22 Nov 2019	46.10	46.40	45.70	46.06	46.06	1,666,500
21 Nov 2019	46.00	46.34	45.88	46.12	46.12	2,430,200
20 Nov 2019	45.70	46.26	45.57	45.76	45.76	2,456,300
19 Nov 2019	45.54	45.87	45.34	45.61	45.61	2,686,400
18 Nov 2019	45.58	45.86	45.50	45.71	45.71	2,508,700
15 Nov 2019	46.38	46.44	45.45	45.63	45.63	3,768,900
14 Nov 2019	46.47	46.76	45.73	46.08	46.08	2,037,000
13 Nov 2019	46.37	46.69	46.26	46.67	46.67	1,691,300
12 Nov 2019	46.22	46.67	45.89	46.64	46.64	2,272,800
11 Nov 2019	45.98	46.39	45.98	46.15	46.15	985,600
08 Nov 2019	46.15	46.31	45.95	46.30	46.30	1,230,500
07 Nov 2019	46.37	46.65	46.11	46.23	46.23	1,669,700
06 Nov 2019	46.42	46.62	45.52	46.11	46.11	2,719,200
05 Nov 2019	46.18	46.85	46.18	46.56	46.56	3,362,400
04 Nov 2019	46.90	46.95	45.90	46.17	46.17	3,179,700
01 Nov 2019	46.50	46.66	46.14	46.66	46.66	2,213,600
31 Oct 2019	46.08	46.42	45.54	46.25	46.25	3,245,300
30 Oct 2019	45.00	46.47	44.93	46.22	46.22	5,094,500
29 Oct 2019	44.39	44.98	44.33	44.65	44.65	4,539,500
28 Oct 2019	44.81	44.91	44.03	44.56	44.56	3,483,900
25 Oct 2019	44.21	45.06	44.09	44.62	44.62	1,838,300
24 Oct 2019	44.19	44.37	43.70	44.17	44.17	1,857,900
23 Oct 2019	44.28	44.40	43.88	44.01	44.01	1,889,000
22 Oct 2019	44.26	44.52	44.02	44.27	44.27	2,235,000
21 Oct 2019	44.13	44.35	43.70	44.12	44.12	2,213,000
18 Oct 2019	43.66	44.12	43.49	43.85	43.85	2,005,300
17 Oct 2019	43.95	45.90	43.59	43.64	43.64	2,032,800
16 Oct 2019	43.06	44.06	42.91	43.68	43.68	3,369,000
15 Oct 2019	42.62	43.35	42.59	43.12	43.12	2,109,200
14 Oct 2019	42.54	42.68	42.36	42.51	42.51	1,635,200
11 Oct 2019	42.30	43.22	42.30	42.82	42.82	2,879,800
10 Oct 2019	41.60	42.24	41.58	41.85	41.85	2,745,100
10 Oct 2019	0.135 Dividend
09 Oct 2019	41.93	42.12	41.55	41.99	41.85	1,855,100
08 Oct 2019	41.80	42.14	41.38	41.46	41.33	2,384,900
07 Oct 2019	42.21	42.65	42.00	42.31	42.17	2,980,900
04 Oct 2019	41.52	42.55	41.37	42.51	42.37	2,106,900
03 Oct 2019	40.65	41.58	40.07	41.48	41.35	3,231,800
02 Oct 2019	41.71	41.75	40.47	40.91	40.78	3,452,600
01 Oct 2019	42.30	43.16	42.01	42.02	41.88	3,884,400
30 Sep 2019	41.80	41.98	41.34	41.68	41.55	2,078,200
27 Sep 2019	41.64	41.82	41.10	41.68	41.55	2,687,200
26 Sep 2019	40.69	41.68	40.69	41.46	41.33	2,804,700
25 Sep 2019	40.35	40.83	40.14	40.69	40.56	4,422,600
24 Sep 2019	40.75	40.96	40.18	40.24	40.11	3,021,400
23 Sep 2019	40.21	41.03	40.06	40.51	40.38	2,591,600
20 Sep 2019	41.18	41.36	40.56	40.63	40.50	3,507,800
19 Sep 2019	41.33	41.58	40.81	41.05	40.92	3,890,200
18 Sep 2019	40.54	41.63	40.46	41.48	41.35	4,434,900
17 Sep 2019	43.25	43.25	40.31	41.29	41.16	6,979,900
16 Sep 2019	42.97	43.27	42.65	42.72	42.58	2,847,700
13 Sep 2019	43.50	43.59	43.09	43.20	43.06	2,114,400
12 Sep 2019	43.44	43.50	42.70	43.19	43.05	3,019,000
11 Sep 2019	42.50	43.10	42.00	43.10	42.96	2,999,000
10 Sep 2019	41.98	42.45	41.67	42.37	42.23	2,861,700
09 Sep 2019	42.00	42.18	41.72	42.06	41.92	2,232,300
06 Sep 2019	41.44	42.28	41.44	41.75	41.62	2,769,900
05 Sep 2019	41.00	41.74	41.00	41.26	41.13	2,368,300
04 Sep 2019	40.29	40.71	40.26	40.66	40.53	2,492,500
03 Sep 2019	40.40	40.65	39.34	39.84	39.71	2,517,600
30 Aug 2019	41.36	41.45	40.71	40.73	40.60	2,077,400
29 Aug 2019	40.57	41.18	40.42	41.08	40.95	2,439,500
28 Aug 2019	39.10	40.20	38.68	40.02	39.89	2,442,900
27 Aug 2019	39.69	39.72	38.67	39.34	39.21	3,099,900
26 Aug 2019	38.92	39.46	38.68	39.41	39.28	2,103,200
23 Aug 2019	40.25	40.29	38.44	38.66	38.54	2,705,100
22 Aug 2019	40.95	41.15	40.38	40.56	40.43	2,934,300
21 Aug 2019	40.77	41.31	40.39	40.92	40.79	5,138,400
20 Aug 2019	38.80	39.99	38.67	39.64	39.51	4,027,200
19 Aug 2019	39.10	39.21	38.79	38.82	38.70	2,080,200
16 Aug 2019	38.27	38.57	38.09	38.46	38.34	1,920,300
15 Aug 2019	38.15	38.54	37.70	38.00	37.88	1,534,700
14 Aug 2019	38.66	38.73	37.62	37.92	37.80	2,254,400
13 Aug 2019	38.92	40.01	38.81	39.17	39.04	1,799,800
12 Aug 2019	38.91	39.15	38.74	38.85	38.73	1,439,100
09 Aug 2019	39.52	39.57	38.95	39.16	39.03	1,893,900
08 Aug 2019	39.39	39.96	39.38	39.83	39.70	2,696,200
07 Aug 2019	38.85	39.26	38.48	39.15	39.02	3,608,000
06 Aug 2019	38.93	39.55	38.51	39.51	39.38	2,400,600
05 Aug 2019	39.37	39.70	38.18	38.70	38.58	3,587,700
02 Aug 2019	39.09	40.08	38.85	39.97	39.84	3,474,700
01 Aug 2019	40.80	41.27	39.10	39.16	39.03	4,284,400
31 Jul 2019	41.54	41.69	40.28	40.77	40.64	2,675,800
30 Jul 2019	40.38	41.57	40.19	41.56	41.43	2,380,700
29 Jul 2019	41.50	41.71	40.63	40.78	40.65	2,204,200
26 Jul 2019	41.17	42.19	41.17	41.50	41.37	3,616,400
25 Jul 2019	41.00	42.58	40.45	42.38	42.24	7,123,100
24 Jul 2019	38.31	39.50	38.10	39.20	39.07	5,097,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...