MAS - Masco Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
11 Dec 201945.9146.4645.7346.4246.422,708,600
10 Dec 201946.7946.7945.6945.8445.842,267,900
09 Dec 201946.1146.3245.8845.9845.981,998,600
06 Dec 201946.7746.7946.2546.3646.362,365,800
05 Dec 201945.6746.0345.4546.0146.011,966,800
04 Dec 201945.3746.0445.3145.5745.572,500,400
03 Dec 201945.2145.2945.0145.1045.103,101,100
02 Dec 201946.5646.6345.8545.8645.862,369,500
29 Nov 201947.0047.0546.5446.5546.55826,700
27 Nov 201947.3047.5147.0247.1347.131,729,900
26 Nov 201946.8647.3146.6047.1247.123,667,800
25 Nov 201946.0646.5445.9146.4246.421,720,500
22 Nov 201946.1046.4045.7046.0646.061,666,500
21 Nov 201946.0046.3445.8846.1246.122,430,200
20 Nov 201945.7046.2645.5745.7645.762,456,300
19 Nov 201945.5445.8745.3445.6145.612,686,400
18 Nov 201945.5845.8645.5045.7145.712,508,700
15 Nov 201946.3846.4445.4545.6345.633,768,900
14 Nov 201946.4746.7645.7346.0846.082,037,000
13 Nov 201946.3746.6946.2646.6746.671,691,300
12 Nov 201946.2246.6745.8946.6446.642,272,800
11 Nov 201945.9846.3945.9846.1546.15985,600
08 Nov 201946.1546.3145.9546.3046.301,230,500
07 Nov 201946.3746.6546.1146.2346.231,669,700
06 Nov 201946.4246.6245.5246.1146.112,719,200
05 Nov 201946.1846.8546.1846.5646.563,362,400
04 Nov 201946.9046.9545.9046.1746.173,179,700
01 Nov 201946.5046.6646.1446.6646.662,213,600
31 Oct 201946.0846.4245.5446.2546.253,245,300
30 Oct 201945.0046.4744.9346.2246.225,094,500
29 Oct 201944.3944.9844.3344.6544.654,539,500
28 Oct 201944.8144.9144.0344.5644.563,483,900
25 Oct 201944.2145.0644.0944.6244.621,838,300
24 Oct 201944.1944.3743.7044.1744.171,857,900
23 Oct 201944.2844.4043.8844.0144.011,889,000
22 Oct 201944.2644.5244.0244.2744.272,235,000
21 Oct 201944.1344.3543.7044.1244.122,213,000
18 Oct 201943.6644.1243.4943.8543.852,005,300
17 Oct 201943.9545.9043.5943.6443.642,032,800
16 Oct 201943.0644.0642.9143.6843.683,369,000
15 Oct 201942.6243.3542.5943.1243.122,109,200
14 Oct 201942.5442.6842.3642.5142.511,635,200
11 Oct 201942.3043.2242.3042.8242.822,879,800
10 Oct 201941.6042.2441.5841.8541.852,745,100
10 Oct 20190.135 Dividend
09 Oct 201941.9342.1241.5541.9941.851,855,100
08 Oct 201941.8042.1441.3841.4641.332,384,900
07 Oct 201942.2142.6542.0042.3142.172,980,900
04 Oct 201941.5242.5541.3742.5142.372,106,900
03 Oct 201940.6541.5840.0741.4841.353,231,800
02 Oct 201941.7141.7540.4740.9140.783,452,600
01 Oct 201942.3043.1642.0142.0241.883,884,400
30 Sep 201941.8041.9841.3441.6841.552,078,200
27 Sep 201941.6441.8241.1041.6841.552,687,200
26 Sep 201940.6941.6840.6941.4641.332,804,700
25 Sep 201940.3540.8340.1440.6940.564,422,600
24 Sep 201940.7540.9640.1840.2440.113,021,400
23 Sep 201940.2141.0340.0640.5140.382,591,600
20 Sep 201941.1841.3640.5640.6340.503,507,800
19 Sep 201941.3341.5840.8141.0540.923,890,200
18 Sep 201940.5441.6340.4641.4841.354,434,900
17 Sep 201943.2543.2540.3141.2941.166,979,900
16 Sep 201942.9743.2742.6542.7242.582,847,700
13 Sep 201943.5043.5943.0943.2043.062,114,400
12 Sep 201943.4443.5042.7043.1943.053,019,000
11 Sep 201942.5043.1042.0043.1042.962,999,000
10 Sep 201941.9842.4541.6742.3742.232,861,700
09 Sep 201942.0042.1841.7242.0641.922,232,300
06 Sep 201941.4442.2841.4441.7541.622,769,900
05 Sep 201941.0041.7441.0041.2641.132,368,300
04 Sep 201940.2940.7140.2640.6640.532,492,500
03 Sep 201940.4040.6539.3439.8439.712,517,600
30 Aug 201941.3641.4540.7140.7340.602,077,400
29 Aug 201940.5741.1840.4241.0840.952,439,500
28 Aug 201939.1040.2038.6840.0239.892,442,900
27 Aug 201939.6939.7238.6739.3439.213,099,900
26 Aug 201938.9239.4638.6839.4139.282,103,200
23 Aug 201940.2540.2938.4438.6638.542,705,100
22 Aug 201940.9541.1540.3840.5640.432,934,300
21 Aug 201940.7741.3140.3940.9240.795,138,400
20 Aug 201938.8039.9938.6739.6439.514,027,200
19 Aug 201939.1039.2138.7938.8238.702,080,200
16 Aug 201938.2738.5738.0938.4638.341,920,300
15 Aug 201938.1538.5437.7038.0037.881,534,700
14 Aug 201938.6638.7337.6237.9237.802,254,400
13 Aug 201938.9240.0138.8139.1739.041,799,800
12 Aug 201938.9139.1538.7438.8538.731,439,100
09 Aug 201939.5239.5738.9539.1639.031,893,900
08 Aug 201939.3939.9639.3839.8339.702,696,200
07 Aug 201938.8539.2638.4839.1539.023,608,000
06 Aug 201938.9339.5538.5139.5139.382,400,600
05 Aug 201939.3739.7038.1838.7038.583,587,700
02 Aug 201939.0940.0838.8539.9739.843,474,700
01 Aug 201940.8041.2739.1039.1639.034,284,400
31 Jul 201941.5441.6940.2840.7740.642,675,800
30 Jul 201940.3841.5740.1941.5641.432,380,700
29 Jul 201941.5041.7140.6340.7840.652,204,200
26 Jul 201941.1742.1941.1741.5041.373,616,400
25 Jul 201941.0042.5840.4542.3842.247,123,100
24 Jul 201938.3139.5038.1039.2039.075,097,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...