Masco Corporation (MAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 82.96 | 83.89 | 82.89 | 83.49 | 83.49 | 823,000 |
| 10 Oct 2024 | 83.14 | 83.96 | 82.80 | 83.10 | 83.10 | 1,012,600 |
| 09 Oct 2024 | 83.62 | 84.15 | 83.43 | 83.98 | 83.98 | 726,800 |
| 08 Oct 2024 | 83.28 | 83.60 | 81.97 | 83.21 | 83.21 | 1,015,200 |
| 07 Oct 2024 | 81.66 | 82.91 | 81.00 | 82.83 | 82.83 | 1,011,900 |
| 04 Oct 2024 | 83.53 | 83.55 | 81.43 | 82.37 | 82.37 | 1,075,500 |
| 03 Oct 2024 | 83.08 | 83.48 | 82.11 | 83.16 | 83.16 | 1,254,600 |
| 02 Oct 2024 | 83.02 | 83.79 | 82.84 | 83.26 | 83.26 | 1,012,700 |
| 01 Oct 2024 | 84.20 | 84.69 | 82.83 | 83.82 | 83.82 | 1,068,300 |
| 30 Sept 2024 | 83.27 | 84.05 | 82.68 | 83.94 | 83.94 | 1,301,100 |
| 27 Sept 2024 | 83.71 | 84.37 | 83.11 | 83.57 | 83.57 | 1,138,200 |
| 26 Sept 2024 | 82.82 | 83.63 | 82.60 | 83.15 | 83.15 | 1,748,100 |
| 25 Sept 2024 | 83.01 | 83.15 | 82.03 | 82.31 | 82.31 | 861,200 |
| 24 Sept 2024 | 82.57 | 83.08 | 82.30 | 83.05 | 83.05 | 983,300 |
| 23 Sept 2024 | 82.68 | 83.37 | 81.90 | 82.52 | 82.52 | 1,359,900 |
| 20 Sept 2024 | 82.71 | 82.92 | 81.86 | 82.11 | 82.11 | 3,544,500 |
| 19 Sept 2024 | 82.90 | 83.56 | 81.75 | 83.24 | 83.24 | 1,508,300 |
| 18 Sept 2024 | 81.53 | 83.49 | 80.76 | 81.69 | 81.69 | 1,802,300 |
| 17 Sept 2024 | 81.31 | 82.37 | 80.96 | 81.25 | 81.25 | 1,157,400 |
| 16 Sept 2024 | 80.68 | 81.29 | 80.02 | 81.04 | 81.04 | 793,700 |
| 13 Sept 2024 | 79.58 | 80.49 | 79.44 | 80.21 | 80.21 | 951,400 |
| 12 Sept 2024 | 77.69 | 79.13 | 77.63 | 78.92 | 78.92 | 1,428,000 |
| 11 Sept 2024 | 77.76 | 78.12 | 76.06 | 78.01 | 78.01 | 1,469,300 |
| 10 Sept 2024 | 77.91 | 78.66 | 76.95 | 78.33 | 78.33 | 1,979,400 |
| 09 Sept 2024 | 77.40 | 78.00 | 77.08 | 77.32 | 77.32 | 1,409,900 |
| 06 Sept 2024 | 77.20 | 78.96 | 76.73 | 77.22 | 77.22 | 1,446,700 |
| 05 Sept 2024 | 78.09 | 78.49 | 76.72 | 77.24 | 77.24 | 920,400 |
| 04 Sept 2024 | 78.02 | 78.29 | 77.14 | 78.14 | 78.14 | 1,209,600 |
| 03 Sept 2024 | 79.20 | 80.23 | 77.82 | 78.31 | 78.31 | 1,712,900 |
| 30 Aug 2024 | 79.36 | 80.00 | 78.44 | 79.56 | 79.56 | 1,285,500 |
| 29 Aug 2024 | 79.02 | 79.79 | 78.09 | 78.86 | 78.86 | 879,000 |
| 28 Aug 2024 | 79.03 | 79.58 | 78.64 | 78.81 | 78.81 | 1,142,900 |
| 27 Aug 2024 | 79.91 | 80.50 | 78.73 | 79.05 | 79.05 | 1,424,900 |
| 26 Aug 2024 | 81.25 | 81.91 | 80.49 | 80.61 | 80.61 | 1,371,300 |
| 23 Aug 2024 | 78.26 | 80.74 | 78.12 | 80.68 | 80.68 | 1,340,700 |
| 22 Aug 2024 | 78.40 | 78.53 | 77.49 | 77.74 | 77.74 | 1,116,200 |
| 21 Aug 2024 | 76.88 | 78.66 | 76.88 | 78.32 | 78.32 | 1,251,400 |
| 20 Aug 2024 | 76.84 | 77.25 | 76.04 | 76.46 | 76.46 | 986,500 |
| 19 Aug 2024 | 76.46 | 77.22 | 76.19 | 76.77 | 76.77 | 1,315,100 |
| 16 Aug 2024 | 76.27 | 76.97 | 75.74 | 76.07 | 76.07 | 1,196,000 |
| 15 Aug 2024 | 76.14 | 76.79 | 75.34 | 76.54 | 76.54 | 1,720,300 |
| 14 Aug 2024 | 74.68 | 76.02 | 74.27 | 75.49 | 75.49 | 1,860,300 |
| 13 Aug 2024 | 72.69 | 74.77 | 72.58 | 74.22 | 74.22 | 1,725,800 |
| 12 Aug 2024 | 72.40 | 73.11 | 71.90 | 72.19 | 72.19 | 1,533,100 |
| 09 Aug 2024 | 72.95 | 73.21 | 72.18 | 72.44 | 72.44 | 1,203,900 |
| 08 Aug 2024 | 72.72 | 73.20 | 72.11 | 72.86 | 72.86 | 1,058,000 |
| 07 Aug 2024 | 74.19 | 75.16 | 71.81 | 72.15 | 72.15 | 1,666,200 |
| 06 Aug 2024 | 72.92 | 75.21 | 72.32 | 73.90 | 73.90 | 2,847,400 |
| 05 Aug 2024 | 73.14 | 74.48 | 72.05 | 73.42 | 73.42 | 2,528,500 |
| 02 Aug 2024 | 74.43 | 75.20 | 73.68 | 74.97 | 74.97 | 1,888,600 |
| 02 Aug 2024 | 0.29 Dividend | |||||
| 01 Aug 2024 | 78.07 | 78.86 | 75.67 | 76.21 | 75.92 | 1,759,900 |
| 31 Jul 2024 | 78.51 | 79.54 | 77.14 | 77.85 | 77.55 | 1,980,100 |
| 30 Jul 2024 | 78.18 | 78.96 | 77.72 | 78.32 | 78.02 | 1,839,400 |
| 29 Jul 2024 | 77.42 | 77.87 | 76.36 | 77.69 | 77.39 | 1,708,200 |
| 26 Jul 2024 | 76.00 | 77.78 | 75.84 | 77.45 | 77.16 | 3,007,900 |
| 25 Jul 2024 | 71.97 | 76.83 | 71.75 | 75.84 | 75.55 | 3,677,200 |
| 24 Jul 2024 | 71.09 | 71.88 | 70.28 | 70.58 | 70.31 | 2,540,600 |
| 23 Jul 2024 | 71.87 | 72.37 | 70.97 | 71.27 | 71.00 | 3,242,300 |
| 22 Jul 2024 | 72.65 | 73.26 | 71.60 | 72.84 | 72.56 | 1,434,000 |
| 19 Jul 2024 | 73.62 | 73.94 | 72.57 | 72.73 | 72.45 | 4,060,200 |
| 18 Jul 2024 | 73.31 | 75.69 | 72.93 | 73.44 | 73.16 | 1,409,900 |
| 17 Jul 2024 | 73.67 | 74.26 | 73.16 | 73.18 | 72.90 | 1,829,800 |
| 16 Jul 2024 | 71.37 | 74.33 | 71.10 | 74.30 | 74.02 | 2,595,800 |
| 15 Jul 2024 | 71.13 | 71.44 | 70.29 | 70.58 | 70.31 | 1,103,000 |
| 12 Jul 2024 | 69.65 | 71.14 | 69.56 | 70.73 | 70.46 | 2,278,600 |
| 11 Jul 2024 | 67.90 | 69.62 | 67.29 | 69.22 | 68.96 | 3,497,100 |
| 10 Jul 2024 | 65.69 | 66.75 | 65.10 | 66.15 | 65.90 | 2,814,500 |
| 09 Jul 2024 | 65.58 | 66.20 | 65.55 | 65.62 | 65.37 | 1,364,400 |
| 08 Jul 2024 | 65.19 | 65.97 | 65.14 | 65.79 | 65.54 | 1,347,400 |
| 05 Jul 2024 | 64.45 | 64.91 | 63.81 | 64.70 | 64.45 | 1,861,700 |
| 03 Jul 2024 | 64.79 | 65.48 | 64.53 | 64.78 | 64.53 | 1,264,100 |
| 02 Jul 2024 | 64.51 | 65.09 | 64.51 | 64.75 | 64.50 | 2,415,700 |
| 01 Jul 2024 | 66.84 | 67.41 | 64.61 | 64.71 | 64.46 | 1,726,900 |
| 28 Jun 2024 | 66.00 | 67.40 | 65.92 | 66.67 | 66.42 | 2,824,600 |
| 27 Jun 2024 | 66.30 | 66.46 | 65.75 | 66.40 | 66.15 | 1,387,500 |
| 26 Jun 2024 | 65.25 | 66.41 | 65.14 | 66.32 | 66.07 | 1,528,500 |
| 25 Jun 2024 | 67.63 | 68.50 | 64.55 | 65.48 | 65.23 | 2,774,500 |
| 24 Jun 2024 | 68.08 | 68.80 | 67.55 | 68.09 | 67.83 | 2,499,100 |
| 21 Jun 2024 | 68.17 | 68.38 | 66.76 | 67.84 | 67.58 | 3,531,900 |
| 20 Jun 2024 | 69.01 | 69.34 | 67.94 | 68.24 | 67.98 | 1,394,100 |
| 18 Jun 2024 | 69.37 | 69.99 | 69.29 | 69.39 | 69.13 | 924,900 |
| 17 Jun 2024 | 68.77 | 69.60 | 68.56 | 69.52 | 69.26 | 1,039,600 |
| 14 Jun 2024 | 69.53 | 70.04 | 68.49 | 69.14 | 68.88 | 1,289,500 |
| 13 Jun 2024 | 68.62 | 70.57 | 68.36 | 70.45 | 70.18 | 1,706,300 |
| 12 Jun 2024 | 69.10 | 69.98 | 68.46 | 68.98 | 68.72 | 2,391,400 |
| 11 Jun 2024 | 67.05 | 67.21 | 66.02 | 67.20 | 66.94 | 1,152,600 |
| 10 Jun 2024 | 65.67 | 67.23 | 65.66 | 67.14 | 66.88 | 1,492,900 |
| 07 Jun 2024 | 66.23 | 66.41 | 65.57 | 66.03 | 65.78 | 1,884,800 |
| 06 Jun 2024 | 67.47 | 68.25 | 66.88 | 67.12 | 66.86 | 1,115,000 |
| 05 Jun 2024 | 67.38 | 67.90 | 66.51 | 67.76 | 67.50 | 1,311,600 |
| 04 Jun 2024 | 68.19 | 68.79 | 66.91 | 67.24 | 66.98 | 1,840,200 |
| 03 Jun 2024 | 70.18 | 70.44 | 68.28 | 68.70 | 68.44 | 1,460,000 |
| 31 May 2024 | 68.57 | 69.93 | 68.30 | 69.92 | 69.65 | 4,175,400 |
| 30 May 2024 | 67.63 | 68.62 | 67.47 | 68.38 | 68.12 | 1,804,200 |
| 29 May 2024 | 66.71 | 67.41 | 66.57 | 67.33 | 67.07 | 1,311,000 |
| 28 May 2024 | 69.05 | 69.60 | 67.36 | 67.48 | 67.22 | 1,391,700 |
| 24 May 2024 | 69.13 | 69.51 | 68.79 | 69.10 | 68.84 | 1,034,700 |
| 23 May 2024 | 69.01 | 69.13 | 68.05 | 68.74 | 68.48 | 1,784,400 |
| 23 May 2024 | 0.29 Dividend | |||||
| *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.