Masco Corp (NY: MAS )

56.00 +0.70 (+1.27%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 16, 2022 54.99 55.79 53.58 55.30 2,223,602 -0.07(-0.13%)
May 13, 2022 54.85 55.93 54.81 55.37 2,108,066 +0.81(+1.48%)
May 12, 2022 52.19 54.57 52.19 54.56 3,155,056 +2.20(+4.20%)
May 11, 2022 53.06 53.73 51.97 52.36 2,534,705 -0.82(-1.54%)
May 10, 2022 55.13 55.50 52.96 53.18 3,401,375 -0.58(-1.08%)
May 09, 2022 52.49 54.30 52.43 53.76 1,935,053 +0.70(+1.32%)
May 06, 2022 53.65 53.96 52.19 53.06 1,861,751 -0.98(-1.81%)
May 05, 2022 55.15 55.35 53.38 54.04 2,184,490 -1.77(-3.17%)
May 04, 2022 54.01 56.00 53.68 55.81 1,986,192 +1.92(+3.56%)
May 03, 2022 52.91 54.05 52.79 53.89 2,458,562 +0.97(+1.83%)
May 02, 2022 52.92 53.51 51.62 52.92 2,717,032 +0.23(+0.44%)
Apr 29, 2022 54.76 55.49 52.48 52.69 2,923,213 -2.37(-4.30%)
Apr 28, 2022 55.40 55.52 53.69 55.06 3,423,302 +0.16(+0.29%)
Apr 27, 2022 54.21 56.15 53.54 54.90 5,787,158 +2.17(+4.12%)
Apr 26, 2022 51.78 53.99 51.74 52.73 4,278,176 +0.51(+0.98%)
Apr 25, 2022 50.73 52.37 49.97 52.22 2,529,135 +1.29(+2.53%)
Apr 22, 2022 51.99 51.99 50.88 50.93 1,849,636 -1.23(-2.36%)
Apr 21, 2022 52.67 53.26 51.90 52.16 1,741,015 +0.30(+0.58%)
Apr 20, 2022 51.47 52.23 51.35 51.86 1,941,297 +0.84(+1.65%)
Apr 19, 2022 49.40 51.21 49.10 51.02 1,760,074 +1.85(+3.76%)
Apr 18, 2022 49.26 49.90 48.78 49.17 1,261,402 -0.22(-0.45%)
Apr 14, 2022 50.60 50.85 49.36 49.39 1,693,498 -1.06(-2.10%)
Apr 13, 2022 49.83 50.53 49.65 50.45 1,563,869 +0.78(+1.57%)
Apr 12, 2022 50.56 51.38 49.45 49.67 1,891,594 -0.47(-0.94%)
Apr 11, 2022 49.50 50.90 49.39 50.14 2,232,815 -0.53(-1.05%)
Apr 08, 2022 50.65 51.56 50.19 50.67 1,968,586 +0.01(+0.02%)
Apr 07, 2022 50.43 50.96 50.12 50.66 2,877,816 -0.10(-0.20%)
Apr 06, 2022 50.12 50.93 49.78 50.76 2,360,554 -0.02(-0.04%)
Apr 05, 2022 51.12 51.45 50.51 50.78 1,995,784 -1.18(-2.27%)
Apr 04, 2022 51.64 52.19 51.31 51.96 1,414,539 +0.41(+0.80%)
Apr 01, 2022 51.54 51.70 50.47 51.55 2,806,585 +0.55(+1.08%)
Mar 31, 2022 53.17 53.34 50.99 51.00 2,527,156 -2.35(-4.40%)
Mar 30, 2022 54.62 54.90 53.19 53.35 1,785,780 -1.55(-2.82%)
Mar 29, 2022 53.63 55.29 53.55 54.90 2,355,958 +1.99(+3.76%)
Mar 28, 2022 52.31 52.95 52.19 52.91 1,788,712 +0.61(+1.17%)
Mar 25, 2022 53.21 53.52 51.82 52.30 3,511,527 -0.62(-1.17%)
Mar 24, 2022 53.43 53.48 52.63 52.92 2,720,262 -0.44(-0.82%)
Mar 23, 2022 54.82 54.82 53.32 53.36 1,813,178 -1.84(-3.33%)
Mar 22, 2022 56.00 56.35 54.48 55.20 2,671,334 -0.68(-1.22%)
Mar 21, 2022 56.72 56.98 55.30 55.88 2,275,036 -1.52(-2.65%)
Mar 18, 2022 56.74 57.83 56.21 57.40 5,318,172 +0.47(+0.83%)
Mar 17, 2022 55.65 56.99 55.52 56.93 1,991,892 +0.81(+1.44%)
Mar 16, 2022 56.14 57.44 54.88 56.12 3,013,566 +0.47(+0.84%)
Mar 15, 2022 54.55 55.81 54.36 55.65 2,840,401 +1.54(+2.85%)
Mar 14, 2022 54.56 54.97 53.86 54.11 1,936,860 +0.38(+0.71%)
Mar 11, 2022 54.23 54.86 53.69 53.73 2,441,595 -0.12(-0.22%)
Mar 10, 2022 53.38 53.87 53.85 4,177,067 -0.26(-0.48%)
Mar 09, 2022 53.30 55.20 53.30 54.11 3,091,637 +1.63(+3.11%)
Mar 08, 2022 52.21 53.71 51.59 52.48 2,445,019 +0.55(+1.06%)
Mar 07, 2022 54.92 54.92 51.89 51.93 1,911,043 -2.90(-5.29%)
Mar 04, 2022 55.17 55.51 54.18 54.83 1,972,645 -0.91(-1.63%)
Mar 03, 2022 56.63 56.89 55.54 55.74 1,909,539 -0.47(-0.84%)
Mar 02, 2022 54.60 56.49 54.56 56.21 2,668,401 +1.63(+2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.