Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2021	58.62	59.15	57.87	58.02	58.02	1,960,000
20 Jan 2021	56.65	58.56	56.40	58.43	58.43	2,264,600
19 Jan 2021	56.60	57.23	56.34	56.40	56.40	1,680,800
15 Jan 2021	55.86	56.26	54.96	56.09	56.09	2,152,300
14 Jan 2021	56.30	57.28	55.77	56.61	56.61	2,042,900
13 Jan 2021	56.55	57.25	56.06	56.06	56.06	1,747,200
12 Jan 2021	55.85	56.78	55.48	56.52	56.52	1,577,900
11 Jan 2021	53.89	56.07	53.84	55.85	55.85	3,093,800
08 Jan 2021	55.18	55.54	53.78	54.16	54.16	1,743,200
07 Jan 2021	55.22	55.71	54.30	55.04	55.04	1,873,200
07 Jan 2021	0.14 Dividend
06 Jan 2021	52.86	55.75	52.53	55.20	55.06	5,647,000
05 Jan 2021	53.22	53.69	52.65	52.89	52.76	2,224,300
04 Jan 2021	53.98	54.66	53.20	53.68	53.54	3,107,300
31 Dec 2020	54.58	54.99	54.00	54.93	54.79	1,157,900
30 Dec 2020	54.90	55.41	54.48	54.77	54.63	791,500
29 Dec 2020	55.66	55.85	54.17	54.65	54.51	1,296,300
28 Dec 2020	57.35	57.35	55.32	55.39	55.25	1,524,800
24 Dec 2020	56.61	56.83	56.23	56.79	56.65	674,600
23 Dec 2020	56.54	57.01	56.17	56.23	56.09	1,609,500
22 Dec 2020	55.85	57.24	55.83	56.63	56.49	2,295,800
21 Dec 2020	54.93	55.98	54.42	55.77	55.63	2,062,000
18 Dec 2020	55.06	55.74	54.87	55.59	55.45	3,934,200
17 Dec 2020	54.59	55.80	54.41	55.28	55.14	1,593,600
16 Dec 2020	54.89	55.91	54.46	54.51	54.37	2,478,600
15 Dec 2020	55.12	55.30	54.49	54.75	54.61	2,147,500
14 Dec 2020	54.46	55.29	54.46	55.06	54.92	2,966,300
11 Dec 2020	54.26	55.14	54.10	54.35	54.21	3,305,200
10 Dec 2020	53.84	54.50	53.14	54.46	54.32	3,085,500
09 Dec 2020	52.76	54.07	52.36	54.05	53.91	3,145,800
08 Dec 2020	52.56	52.74	52.04	52.13	52.00	1,982,900
07 Dec 2020	51.88	52.68	51.69	52.63	52.50	2,493,400
04 Dec 2020	52.20	52.36	51.53	51.59	51.46	2,175,000
03 Dec 2020	51.71	52.69	51.55	52.06	51.93	1,808,100
02 Dec 2020	53.55	53.81	51.58	51.82	51.69	2,878,400
01 Dec 2020	54.16	54.69	53.76	53.83	53.69	2,808,300
30 Nov 2020	53.91	54.43	52.99	53.67	53.53	2,379,900
27 Nov 2020	54.29	54.70	53.89	54.24	54.10	763,200
25 Nov 2020	54.64	55.01	53.62	54.16	54.02	1,374,400
24 Nov 2020	55.50	55.74	54.56	54.63	54.49	2,254,000
23 Nov 2020	54.90	55.40	54.23	55.20	55.06	1,488,800
20 Nov 2020	55.13	55.24	54.00	54.60	54.46	1,638,600
19 Nov 2020	54.76	55.86	54.66	55.24	55.10	985,000
18 Nov 2020	55.80	55.86	54.56	55.03	54.89	1,696,100
17 Nov 2020	55.13	56.03	54.62	55.72	55.58	1,656,100
16 Nov 2020	55.54	56.10	55.03	55.29	55.15	1,783,700
13 Nov 2020	54.45	55.49	54.44	55.15	55.01	1,331,600
12 Nov 2020	54.53	54.92	53.70	54.08	53.94	1,609,200
11 Nov 2020	54.06	54.76	53.34	54.65	54.51	2,445,900
10 Nov 2020	53.62	54.38	52.99	53.57	53.43	3,255,900
09 Nov 2020	60.02	60.05	53.72	53.74	53.60	3,089,400
06 Nov 2020	57.89	58.23	57.20	58.07	57.92	2,002,800
05 Nov 2020	58.20	58.79	57.58	57.67	57.52	1,384,500
04 Nov 2020	56.13	58.16	55.58	57.32	57.17	1,672,900
03 Nov 2020	55.29	56.33	55.05	55.96	55.82	1,355,200
02 Nov 2020	54.17	55.16	53.93	54.74	54.60	1,802,500
30 Oct 2020	53.99	54.40	52.14	53.60	53.46	2,374,500
29 Oct 2020	53.99	54.41	52.89	53.97	53.83	1,998,000
28 Oct 2020	53.23	56.64	52.74	53.77	53.63	3,158,400
27 Oct 2020	54.12	54.16	52.87	53.57	53.43	2,629,500
26 Oct 2020	54.21	54.31	53.05	53.95	53.81	1,932,700
23 Oct 2020	55.74	55.90	54.24	54.76	54.62	2,142,200
22 Oct 2020	56.22	56.69	55.42	55.44	55.30	1,403,400
21 Oct 2020	56.11	56.93	55.84	56.11	55.97	1,389,800
20 Oct 2020	56.30	57.04	56.01	56.18	56.04	1,444,000
19 Oct 2020	57.49	57.60	55.69	55.87	55.73	1,150,100
16 Oct 2020	57.67	58.54	57.39	57.46	57.31	1,268,700
15 Oct 2020	56.28	57.56	56.25	57.45	57.30	959,700
14 Oct 2020	57.05	57.61	56.81	56.88	56.74	1,078,900
13 Oct 2020	57.67	57.90	56.43	56.71	56.57	1,786,900
12 Oct 2020	57.86	58.05	57.30	57.68	57.53	2,278,000
09 Oct 2020	57.87	58.43	57.44	57.47	57.32	1,811,900
08 Oct 2020	56.17	57.38	55.97	57.34	57.19	1,745,500
08 Oct 2020	0.14 Dividend
07 Oct 2020	55.06	56.17	55.00	55.89	55.61	1,716,000
06 Oct 2020	56.25	56.29	54.32	54.35	54.08	2,046,400
05 Oct 2020	55.90	56.22	55.45	56.07	55.79	1,408,000
02 Oct 2020	54.33	55.64	54.29	55.29	55.01	1,404,100
01 Oct 2020	55.67	56.15	54.65	55.14	54.86	2,476,300
30 Sep 2020	55.23	56.90	54.53	55.13	54.85	4,448,500
29 Sep 2020	56.61	57.05	56.04	56.12	55.84	1,448,600
28 Sep 2020	55.71	57.02	55.54	56.72	56.43	2,439,000
25 Sep 2020	54.12	55.35	53.93	54.99	54.71	1,874,700
24 Sep 2020	54.35	55.21	54.08	54.49	54.22	3,164,900
23 Sep 2020	56.62	56.69	54.12	54.28	54.01	2,318,600
22 Sep 2020	56.00	56.74	55.83	56.58	56.30	2,451,000
21 Sep 2020	56.81	56.98	54.90	55.89	55.61	2,164,200
18 Sep 2020	57.21	58.50	57.21	57.69	57.40	3,341,000
17 Sep 2020	58.34	58.50	56.83	57.55	57.26	2,749,000
16 Sep 2020	59.51	60.16	58.91	59.07	58.77	2,174,100
15 Sep 2020	59.63	59.88	58.99	59.15	58.85	1,850,700
14 Sep 2020	59.03	59.58	58.82	59.40	59.10	1,821,000
11 Sep 2020	58.22	58.89	57.91	58.54	58.25	1,595,300
10 Sep 2020	58.01	58.50	57.47	57.69	57.40	1,657,600
09 Sep 2020	56.56	58.32	56.56	57.95	57.66	1,670,500
08 Sep 2020	55.96	56.87	55.48	56.00	55.72	1,659,900
04 Sep 2020	57.53	57.79	55.35	56.42	56.14	1,510,800
03 Sep 2020	59.67	59.70	56.61	57.16	56.87	1,757,600
02 Sep 2020	59.55	60.07	58.78	59.83	59.53	1,568,700
01 Sep 2020	58.32	59.39	57.94	59.36	59.06	1,416,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,078.90-28.20(-0.40%)

ASX 2006,800.40-23.30(-0.34%)

AUD/USD0.7715-0.0052(-0.67%)

Want to master your money in 2021?

Masco Corporation (MAS)

ALL ORDS
7,078.90
-28.20(-0.40%)

ASX 200
6,800.40
-23.30(-0.34%)

AUD/USD
0.7715
-0.0052(-0.67%)