Masco Corp (MAS)

70.61
-1.55 (-2.15%)
NYSE· Last Trade: Sep 1st, 2:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Masco Corp (MAS)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202672.4672.9872.0672.161,781,87072.16
8/28/202673.2374.0272.4273.251,314,04773.25
8/27/202672.7373.2972.2972.791,748,58772.79
8/26/202673.3673.8072.7573.602,007,09973.60
8/25/202673.9674.0072.6372.921,620,14872.92
8/24/202673.1874.5472.4373.211,285,63273.21
8/21/202673.5674.2172.7773.291,184,49972.97
8/20/202673.9474.4773.1473.331,328,99873.01
8/19/202674.6476.4374.3875.251,701,92874.92
8/18/202673.8874.4072.5973.382,028,08673.06
8/17/202673.6374.0372.5873.932,002,05473.61
8/14/202674.1774.5773.5774.331,484,39574.01
8/13/202675.7676.5174.4974.582,047,28674.25
8/12/202676.6376.6973.8374.641,969,27274.31
8/11/202675.0276.1974.7576.142,619,16775.81
8/10/202676.9077.6374.5474.722,709,54474.39
8/07/202675.7877.8575.6877.511,838,81277.17
8/06/202677.1777.5775.0675.472,944,03875.14
8/05/202676.4077.7776.1177.322,453,57376.98
8/04/202675.4077.1874.7877.082,967,45576.74
8/03/202672.5574.7472.0674.732,381,23574.40
7/31/202672.1772.2870.9471.482,963,91171.17
7/30/202671.4472.5570.9372.114,146,86671.80
7/29/202675.8275.9771.3872.569,252,16972.24
7/28/202682.5383.6481.1381.616,232,57181.25
7/27/202680.2181.9279.9281.163,129,59280.81
7/24/202677.5579.7677.3179.271,867,55678.92
7/23/202676.8078.0876.2577.341,873,31677.00
7/22/202677.7678.4977.0478.011,691,02777.67
7/21/202676.6977.7876.4376.821,611,60476.48
7/20/202678.6379.0077.2477.491,802,40077.15
7/17/202679.9482.0878.3878.652,317,99478.31
7/16/202677.7880.4277.5880.142,058,67679.79
7/15/202677.4878.6777.1978.042,203,77777.70
7/14/202675.8978.2275.8977.852,194,78177.51
7/13/202677.6078.2075.5776.181,767,39675.85
7/10/202677.0178.7876.8177.841,584,72577.50
7/09/202676.0877.3375.8976.642,154,88976.31
7/08/202678.0878.0975.5075.753,377,99675.42
7/07/202680.9381.0578.7679.341,851,98578.99
7/06/202682.7782.7780.6781.041,833,00780.69
7/02/202682.2283.2081.5082.771,660,12482.41
7/01/202681.0782.9080.3581.642,650,44281.28
6/30/202680.7981.8280.0981.372,657,22681.01
6/29/202679.8480.5478.7980.503,317,54480.15
6/26/202679.2880.1578.3679.973,007,08979.62
6/25/202678.5080.8078.3679.722,098,75179.37
6/24/202674.1278.0674.1278.052,200,82477.71
6/23/202673.2976.2173.1873.212,068,52972.89
6/22/202674.2074.8973.3473.581,865,81273.26
6/18/202673.6076.1673.6074.384,176,38074.06
6/17/202674.5175.8072.3172.622,685,30572.30
6/16/202674.8075.8374.4374.802,039,10974.47
6/15/202675.3676.3274.2774.331,973,37174.01
6/12/202674.3974.9173.3774.031,808,75373.71
6/11/202671.6373.9970.8773.751,973,70073.43
6/10/202672.0172.8570.6470.871,923,70170.56
6/09/202669.6872.4369.5672.352,982,25872.03
6/08/202669.2070.0268.7468.962,262,42068.66
6/05/202669.2270.0668.7069.412,706,50169.11
6/04/202670.4570.6569.5669.911,603,04269.60
6/03/202668.5269.9268.3169.562,050,41969.26
6/02/202669.2769.7467.8169.002,997,79568.70
6/01/202669.3769.8167.8368.982,362,69168.68