Masco Corp (MSQ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 64.20 | 64.20 | 64.10 | 64.12 | 64.12 | 20 |
| 31 May 2024 | 62.76 | 63.34 | 62.60 | 63.34 | 63.34 | - |
| 30 May 2024 | 61.46 | 62.96 | 61.34 | 62.96 | 62.96 | - |
| 29 May 2024 | 61.58 | 62.00 | 61.50 | 61.84 | 61.84 | - |
| 28 May 2024 | 63.18 | 63.50 | 62.46 | 62.46 | 62.46 | - |
| 27 May 2024 | 63.30 | 63.32 | 63.16 | 63.32 | 63.32 | - |
| 24 May 2024 | 63.12 | 63.74 | 63.04 | 63.74 | 63.74 | - |
| 23 May 2024 | 63.36 | 63.40 | 62.70 | 63.40 | 63.40 | - |
| 23 May 2024 | 0.29 Dividend | |||||
| 22 May 2024 | 64.00 | 64.04 | 63.88 | 64.04 | 63.75 | - |
| 21 May 2024 | 63.52 | 64.00 | 63.44 | 64.00 | 63.71 | - |
| 20 May 2024 | 64.12 | 64.38 | 64.10 | 64.30 | 64.01 | - |
| 17 May 2024 | 64.36 | 64.68 | 64.26 | 64.26 | 63.97 | - |
| 16 May 2024 | 65.98 | 66.02 | 64.82 | 64.82 | 64.53 | - |
| 15 May 2024 | 65.30 | 66.30 | 65.22 | 66.24 | 65.94 | - |
| 14 May 2024 | 65.24 | 65.58 | 65.20 | 65.32 | 65.02 | - |
| 13 May 2024 | 66.76 | 66.78 | 65.68 | 65.68 | 65.38 | - |
| 10 May 2024 | 66.68 | 66.74 | 66.62 | 66.64 | 66.34 | - |
| 09 May 2024 | 65.32 | 66.38 | 65.30 | 66.38 | 66.08 | - |
| 08 May 2024 | 65.40 | 65.40 | 65.28 | 65.28 | 64.98 | - |
| 07 May 2024 | 64.90 | 65.48 | 64.90 | 65.36 | 65.06 | - |
| 06 May 2024 | 64.28 | 65.04 | 64.28 | 64.90 | 64.61 | - |
| 03 May 2024 | 64.26 | 65.50 | 64.24 | 64.68 | 64.39 | - |
| 02 May 2024 | 63.56 | 64.36 | 63.52 | 64.36 | 64.07 | - |
| 30 Apr 2024 | 65.00 | 65.00 | 64.40 | 64.40 | 64.11 | - |
| 29 Apr 2024 | 64.90 | 65.36 | 64.86 | 65.36 | 65.06 | - |
| 26 Apr 2024 | 65.00 | 65.32 | 64.78 | 65.32 | 65.02 | - |
| 25 Apr 2024 | 64.58 | 65.02 | 63.92 | 65.02 | 64.73 | - |
| 24 Apr 2024 | 67.90 | 67.90 | 64.50 | 64.50 | 64.21 | - |
| 23 Apr 2024 | 67.16 | 68.12 | 67.02 | 68.02 | 67.71 | - |
| 22 Apr 2024 | 67.24 | 68.00 | 67.24 | 68.00 | 67.69 | - |
| 19 Apr 2024 | 67.06 | 67.82 | 67.06 | 67.50 | 67.19 | - |
| 18 Apr 2024 | 67.50 | 68.60 | 67.50 | 68.06 | 67.75 | - |
| 17 Apr 2024 | 67.88 | 68.20 | 67.66 | 67.66 | 67.35 | - |
| 16 Apr 2024 | 68.28 | 68.42 | 67.58 | 67.78 | 67.47 | - |
| 15 Apr 2024 | 68.86 | 69.06 | 68.02 | 68.02 | 67.71 | - |
| 12 Apr 2024 | 68.26 | 68.76 | 68.26 | 68.28 | 67.97 | - |
| 11 Apr 2024 | 68.42 | 68.98 | 68.38 | 68.98 | 68.67 | - |
| 10 Apr 2024 | 70.28 | 70.30 | 69.18 | 69.18 | 68.87 | - |
| 09 Apr 2024 | 70.56 | 70.58 | 69.70 | 70.20 | 69.88 | - |
| 08 Apr 2024 | 70.26 | 71.04 | 70.26 | 71.02 | 70.70 | - |
| 05 Apr 2024 | 70.38 | 70.80 | 70.30 | 70.80 | 70.48 | - |
| 04 Apr 2024 | 71.46 | 71.80 | 71.44 | 71.68 | 71.36 | - |
| 03 Apr 2024 | 71.04 | 72.04 | 71.04 | 72.04 | 71.71 | - |
| 02 Apr 2024 | 71.90 | 71.92 | 70.84 | 71.06 | 70.74 | - |
| 28 Mar 2024 | 71.00 | 72.50 | 71.00 | 72.00 | 71.67 | - |
| 27 Mar 2024 | 70.00 | 71.50 | 70.00 | 70.50 | 70.18 | - |
| 26 Mar 2024 | 69.00 | 70.50 | 69.00 | 70.00 | 69.68 | - |
| 25 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.68 | - |
| 22 Mar 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 70.68 | - |
| 21 Mar 2024 | 69.00 | 72.00 | 69.00 | 71.50 | 71.18 | - |
| 20 Mar 2024 | 68.50 | 69.50 | 68.50 | 69.00 | 68.69 | - |
| 19 Mar 2024 | 67.00 | 68.50 | 67.00 | 68.50 | 68.19 | - |
| 18 Mar 2024 | 67.50 | 68.00 | 66.50 | 67.50 | 67.19 | - |
| 15 Mar 2024 | 67.00 | 68.00 | 67.00 | 67.00 | 66.70 | - |
| 14 Mar 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 66.70 | - |
| 13 Mar 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.69 | - |
| 12 Mar 2024 | 67.50 | 69.00 | 67.50 | 68.50 | 68.19 | - |
| 11 Mar 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 67.69 | - |
| 08 Mar 2024 | 69.50 | 70.50 | 69.50 | 70.00 | 69.68 | - |
| 07 Mar 2024 | 69.00 | 71.00 | 69.00 | 70.00 | 69.68 | - |
| 06 Mar 2024 | 70.00 | 70.00 | 68.50 | 68.50 | 68.19 | - |
| 05 Mar 2024 | 70.50 | 71.50 | 70.50 | 70.50 | 70.18 | - |
| 04 Mar 2024 | 70.50 | 71.50 | 70.50 | 71.00 | 70.68 | - |
| 01 Mar 2024 | 70.50 | 71.00 | 70.00 | 70.00 | 69.68 | - |
| 29 Feb 2024 | 70.00 | 70.00 | 69.50 | 70.00 | 69.68 | - |
| 28 Feb 2024 | 69.50 | 71.00 | 69.50 | 70.00 | 69.68 | - |
| 27 Feb 2024 | 68.50 | 70.00 | 68.50 | 69.50 | 69.19 | - |
| 26 Feb 2024 | 68.00 | 68.50 | 68.00 | 68.50 | 68.19 | - |
| 23 Feb 2024 | 67.50 | 69.00 | 67.50 | 68.50 | 68.19 | - |
| 22 Feb 2024 | 67.00 | 68.50 | 67.00 | 68.00 | 67.69 | - |
| 21 Feb 2024 | 67.00 | 67.50 | 67.00 | 67.00 | 66.70 | - |
| 21 Feb 2024 | 0.29 Dividend | |||||
| 20 Feb 2024 | 67.00 | 67.00 | 66.50 | 67.00 | 66.41 | - |
| 19 Feb 2024 | 67.00 | 67.50 | 67.00 | 67.00 | 66.41 | - |
| 16 Feb 2024 | 67.00 | 67.50 | 67.00 | 67.50 | 66.90 | - |
| 15 Feb 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 66.90 | - |
| 14 Feb 2024 | 66.50 | 67.50 | 66.50 | 67.00 | 66.41 | - |
| 13 Feb 2024 | 67.00 | 67.00 | 66.50 | 67.00 | 66.41 | - |
| 12 Feb 2024 | 66.50 | 67.00 | 66.50 | 66.50 | 65.91 | - |
| 09 Feb 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 65.42 | - |
| 08 Feb 2024 | 64.50 | 69.00 | 64.50 | 67.00 | 66.41 | - |
| 07 Feb 2024 | 63.00 | 65.00 | 63.00 | 64.50 | 63.93 | - |
| 06 Feb 2024 | 62.00 | 63.00 | 61.50 | 62.50 | 61.95 | - |
| 05 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.95 | - |
| 02 Feb 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.95 | - |
| 01 Feb 2024 | 61.50 | 62.00 | 61.50 | 62.00 | 61.45 | - |
| 31 Jan 2024 | 62.50 | 62.50 | 62.00 | 62.00 | 61.45 | - |
| 30 Jan 2024 | 62.00 | 62.50 | 62.00 | 62.50 | 61.95 | - |
| 29 Jan 2024 | 61.00 | 62.00 | 61.00 | 61.50 | 60.96 | - |
| 26 Jan 2024 | 61.00 | 61.50 | 60.50 | 60.50 | 59.97 | - |
| 25 Jan 2024 | 59.50 | 61.00 | 59.50 | 60.50 | 59.97 | - |
| 24 Jan 2024 | 60.50 | 61.00 | 59.50 | 59.50 | 58.97 | - |
| 23 Jan 2024 | 62.50 | 62.50 | 61.00 | 61.00 | 60.46 | - |
| 22 Jan 2024 | 61.50 | 63.00 | 61.50 | 62.00 | 61.45 | - |
| 19 Jan 2024 | 61.50 | 62.00 | 61.00 | 61.00 | 60.46 | - |
| 18 Jan 2024 | 60.50 | 62.00 | 60.50 | 61.00 | 60.46 | - |
| 17 Jan 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 59.97 | - |
| 16 Jan 2024 | 60.50 | 61.00 | 60.50 | 60.50 | 59.97 | - |
| 15 Jan 2024 | 60.50 | 61.00 | 60.50 | 60.50 | 59.97 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.