Masco Corp (MAS)

69.00
+0.02 (0.03%)
NYSE· Last Trade: Jun 3rd, 12:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Masco Corp (MAS)

DateOpenHighLowCloseVolumeAdjusted Close
6/02/202669.2769.7467.8169.002,997,79569.00
6/01/202669.3769.8167.8368.982,362,69168.98
5/29/202670.4371.5470.1170.252,860,91070.25
5/28/202669.1271.0968.7070.692,478,45670.69
5/27/202669.9871.3269.3769.822,019,38069.82
5/26/202667.5169.0267.3668.902,093,58168.90
5/22/202666.9167.6566.2467.262,341,09067.26
5/21/202665.6267.5564.9467.152,322,51366.83
5/20/202664.2367.1063.9766.682,197,46966.36
5/19/202664.9765.0863.2564.473,046,50564.16
5/18/202665.5566.5365.3365.531,869,37965.22
5/15/202667.2967.6864.9565.143,435,74464.83
5/14/202668.3468.8267.5568.263,006,73667.93
5/13/202668.9870.2266.5667.485,098,88967.16
5/12/202670.9071.5369.1469.803,184,96269.47
5/11/202671.6071.6070.3970.592,577,31770.25
5/08/202672.2272.6971.0771.742,780,86071.40
5/07/202673.2874.3571.5971.933,459,43171.59
5/06/202671.8372.9571.4771.952,797,16171.61
5/05/202668.9570.7668.9570.412,364,18170.07
5/04/202670.6070.9368.4268.492,266,59668.16
5/01/202672.2172.8171.1471.241,991,45070.90
4/30/202671.2372.3970.8071.822,885,37471.48
4/29/202673.9774.2071.0971.262,612,58170.92
4/28/202674.5275.0073.2874.343,454,43473.99
4/27/202674.4975.4474.0074.242,890,54873.89
4/24/202675.2275.5573.4674.184,076,56773.83
4/23/202674.8676.0674.3575.406,178,43875.04
4/22/202674.1776.1072.9373.968,455,96273.61
4/21/202666.3267.7165.5166.766,559,44266.44
4/20/202665.6466.7465.0366.683,906,96666.36
4/17/202665.0667.8464.8666.583,074,55466.26
4/16/202663.6064.3963.2563.732,831,62063.43
4/15/202664.7265.0462.8163.173,245,98062.87
4/14/202664.2665.4563.7864.912,963,94864.60
4/13/202663.2064.3762.0364.312,807,76464.00
4/10/202663.6163.7762.6662.971,770,24462.67
4/09/202661.6063.8961.5663.422,727,54263.12
4/08/202661.7963.0361.5462.232,954,46061.93
4/07/202659.1159.7258.7759.102,600,94558.82
4/06/202658.8759.7758.5259.691,448,78959.41
4/02/202659.0461.0758.4159.122,056,17658.84
4/01/202660.6261.3060.0160.692,099,32560.40
3/31/202659.7761.3958.8360.372,377,76360.08
3/30/202660.1360.1358.4558.602,405,00858.32
3/27/202659.9160.6659.3859.502,041,07459.22
3/26/202660.6661.6459.9560.191,651,21659.90
3/25/202661.2961.6859.9661.522,014,85961.23
3/24/202659.2360.9658.9160.372,396,98060.08
3/23/202660.1061.3459.7160.082,685,51359.79
3/20/202659.7560.0458.1658.847,569,54958.56
3/19/202659.2259.8358.4559.722,925,22859.44
3/18/202661.2062.1659.7359.922,460,08859.63
3/17/202662.5462.9061.3461.752,061,29361.46
3/16/202661.9562.7061.7562.102,318,56761.80
3/13/202661.2962.0961.0161.522,191,87461.23
3/12/202661.8762.4160.5160.662,389,53660.37
3/11/202663.1863.8262.2362.491,595,77062.19
3/10/202663.8665.1463.0963.472,204,83063.17
3/09/202662.2564.2761.3064.243,109,76063.93
3/06/202663.3663.9962.2663.662,378,52063.36
3/05/202667.5968.5264.9765.303,258,57364.99
3/04/202668.2268.6367.2068.441,846,48968.11
3/03/202667.8168.8966.9268.032,592,29867.71