Masco Corporation (MAS)
NYSE: MAS · Real-Time Price · USD
83.15
+0.84 (1.02%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 82.82 | 83.63 | 82.60 | 83.15 | 83.15 | 1.02% | 1,598,627 |
| Sep 25, 2024 | 83.01 | 83.15 | 82.03 | 82.31 | 82.31 | -0.89% | 861,205 |
| Sep 24, 2024 | 82.57 | 83.08 | 82.30 | 83.05 | 83.05 | 0.64% | 983,253 |
| Sep 23, 2024 | 82.68 | 83.37 | 81.90 | 82.52 | 82.52 | 0.50% | 1,359,948 |
| Sep 20, 2024 | 82.71 | 82.92 | 81.86 | 82.11 | 82.11 | -1.36% | 3,544,577 |
| Sep 19, 2024 | 82.90 | 83.56 | 81.75 | 83.24 | 83.24 | 1.90% | 1,508,321 |
| Sep 18, 2024 | 81.53 | 83.49 | 80.76 | 81.69 | 81.69 | 0.54% | 1,802,309 |
| Sep 17, 2024 | 81.31 | 82.37 | 80.96 | 81.25 | 81.25 | 0.26% | 1,157,389 |
| Sep 16, 2024 | 80.68 | 81.29 | 80.02 | 81.04 | 81.04 | 1.03% | 793,744 |
| Sep 13, 2024 | 79.58 | 80.49 | 79.44 | 80.21 | 80.21 | 1.63% | 951,399 |
| Sep 12, 2024 | 77.69 | 79.13 | 77.63 | 78.92 | 78.92 | 1.17% | 1,428,023 |
| Sep 11, 2024 | 77.76 | 78.12 | 76.06 | 78.01 | 78.01 | -0.41% | 1,469,327 |
| Sep 10, 2024 | 77.91 | 78.66 | 76.95 | 78.33 | 78.33 | 1.31% | 1,979,439 |
| Sep 9, 2024 | 77.40 | 78.00 | 77.09 | 77.32 | 77.32 | 0.13% | 1,409,870 |
| Sep 6, 2024 | 77.20 | 78.96 | 76.73 | 77.22 | 77.22 | -0.03% | 1,446,726 |
| Sep 5, 2024 | 78.09 | 78.49 | 76.73 | 77.24 | 77.24 | -1.15% | 920,393 |
| Sep 4, 2024 | 78.02 | 78.29 | 77.14 | 78.14 | 78.14 | -0.22% | 1,195,504 |
| Sep 3, 2024 | 79.20 | 80.23 | 77.82 | 78.31 | 78.31 | -1.57% | 1,712,874 |
| Aug 30, 2024 | 79.36 | 80.00 | 78.44 | 79.56 | 79.56 | 0.89% | 1,285,485 |
| Aug 29, 2024 | 79.02 | 79.79 | 78.09 | 78.86 | 78.86 | 0.06% | 878,983 |
| Aug 28, 2024 | 79.03 | 79.58 | 78.64 | 78.81 | 78.81 | -0.30% | 1,142,877 |
| Aug 27, 2024 | 79.91 | 80.50 | 78.73 | 79.05 | 79.05 | -1.94% | 1,424,904 |
| Aug 26, 2024 | 81.25 | 81.91 | 80.49 | 80.61 | 80.61 | -0.09% | 1,371,444 |
| Aug 23, 2024 | 78.26 | 80.74 | 78.12 | 80.68 | 80.68 | 3.78% | 1,340,828 |
| Aug 22, 2024 | 78.40 | 78.53 | 77.49 | 77.74 | 77.74 | -0.74% | 1,116,162 |
| Aug 21, 2024 | 76.88 | 78.66 | 76.88 | 78.32 | 78.32 | 2.43% | 1,251,366 |
| Aug 20, 2024 | 76.84 | 77.25 | 76.04 | 76.46 | 76.46 | -0.40% | 986,530 |
| Aug 19, 2024 | 76.46 | 77.22 | 76.19 | 76.77 | 76.77 | 0.92% | 1,315,126 |
| Aug 16, 2024 | 76.27 | 76.97 | 75.74 | 76.07 | 76.07 | -0.61% | 1,195,967 |
| Aug 15, 2024 | 76.14 | 76.79 | 75.34 | 76.54 | 76.54 | 1.39% | 1,720,331 |
| Aug 14, 2024 | 74.68 | 76.02 | 74.27 | 75.49 | 75.49 | 1.71% | 1,860,253 |
| Aug 13, 2024 | 72.69 | 74.77 | 72.58 | 74.22 | 74.22 | 2.81% | 1,725,797 |
| Aug 12, 2024 | 72.40 | 73.11 | 71.90 | 72.19 | 72.19 | -0.35% | 1,533,112 |
| Aug 9, 2024 | 72.95 | 73.21 | 72.18 | 72.44 | 72.44 | -0.58% | 1,203,880 |
| Aug 8, 2024 | 72.72 | 73.20 | 72.11 | 72.86 | 72.86 | 0.98% | 1,057,958 |
| Aug 7, 2024 | 74.19 | 75.16 | 71.81 | 72.15 | 72.15 | -2.37% | 1,666,231 |
| Aug 6, 2024 | 72.92 | 75.21 | 72.32 | 73.90 | 73.90 | 0.65% | 2,847,369 |
| Aug 5, 2024 | 73.14 | 74.48 | 72.05 | 73.42 | 73.42 | -2.07% | 2,528,509 |
| Aug 2, 2024 | 74.43 | 75.20 | 73.68 | 74.97 | 74.97 | -1.63% | 1,888,601 |
| Aug 1, 2024 | 78.07 | 78.86 | 75.67 | 76.21 | 75.92 | -2.11% | 1,759,938 |
| Jul 31, 2024 | 78.51 | 79.54 | 77.14 | 77.85 | 77.55 | -0.60% | 1,980,121 |
| Jul 30, 2024 | 78.18 | 78.96 | 77.72 | 78.32 | 78.02 | 0.81% | 1,839,445 |
| Jul 29, 2024 | 77.42 | 77.87 | 76.36 | 77.69 | 77.39 | 0.31% | 1,708,215 |
| Jul 26, 2024 | 76.00 | 77.78 | 75.84 | 77.45 | 77.15 | 2.12% | 3,007,947 |
| Jul 25, 2024 | 71.97 | 76.83 | 71.75 | 75.84 | 75.55 | 7.45% | 3,677,245 |
| Jul 24, 2024 | 71.09 | 71.88 | 70.28 | 70.58 | 70.31 | -0.97% | 2,540,661 |
| Jul 23, 2024 | 71.87 | 72.37 | 70.97 | 71.27 | 71.00 | -2.16% | 3,242,252 |
| Jul 22, 2024 | 72.65 | 73.26 | 71.60 | 72.84 | 72.56 | 0.15% | 1,433,969 |
| Jul 19, 2024 | 73.62 | 73.94 | 72.57 | 72.73 | 72.45 | -0.97% | 4,060,237 |
| Jul 18, 2024 | 73.31 | 75.69 | 72.93 | 73.44 | 73.16 | 0.36% | 1,409,875 |
| Jul 17, 2024 | 73.67 | 74.26 | 73.16 | 73.18 | 72.90 | -1.51% | 1,829,793 |
| Jul 16, 2024 | 71.37 | 74.33 | 71.10 | 74.30 | 74.01 | 5.27% | 2,595,893 |
| Jul 15, 2024 | 71.13 | 71.44 | 70.29 | 70.58 | 70.31 | -0.21% | 1,103,040 |
| Jul 12, 2024 | 69.65 | 71.14 | 69.56 | 70.73 | 70.46 | 2.18% | 2,278,611 |
| Jul 11, 2024 | 67.90 | 69.62 | 67.29 | 69.22 | 68.95 | 4.64% | 3,497,088 |
| Jul 10, 2024 | 65.69 | 66.75 | 65.10 | 66.15 | 65.90 | 0.81% | 2,814,540 |
| Jul 9, 2024 | 65.58 | 66.20 | 65.55 | 65.62 | 65.37 | -0.26% | 1,364,496 |
| Jul 8, 2024 | 65.19 | 65.97 | 65.14 | 65.79 | 65.54 | 1.68% | 1,347,433 |
| Jul 5, 2024 | 64.45 | 64.91 | 63.81 | 64.70 | 64.45 | -0.12% | 1,861,729 |
| Jul 3, 2024 | 64.79 | 65.48 | 64.53 | 64.78 | 64.53 | 0.05% | 1,264,119 |
| Jul 2, 2024 | 64.51 | 65.09 | 64.51 | 64.75 | 64.50 | 0.06% | 2,415,711 |
| Jul 1, 2024 | 66.84 | 67.41 | 64.61 | 64.71 | 64.46 | -2.94% | 1,726,936 |
| Jun 28, 2024 | 66.00 | 67.40 | 65.92 | 66.67 | 66.41 | 0.41% | 2,824,631 |
| Jun 27, 2024 | 66.30 | 66.46 | 65.75 | 66.40 | 66.14 | 0.12% | 1,387,462 |
| Jun 26, 2024 | 65.25 | 66.41 | 65.14 | 66.32 | 66.06 | 1.28% | 1,528,476 |
| Jun 25, 2024 | 67.63 | 68.50 | 64.55 | 65.48 | 65.23 | -3.83% | 2,774,468 |
| Jun 24, 2024 | 68.08 | 68.80 | 67.55 | 68.09 | 67.83 | 0.37% | 2,499,055 |
| Jun 21, 2024 | 68.17 | 68.38 | 66.76 | 67.84 | 67.58 | -0.59% | 3,531,890 |
| Jun 20, 2024 | 69.01 | 69.34 | 67.94 | 68.24 | 67.98 | -1.66% | 1,394,120 |
| Jun 18, 2024 | 69.37 | 69.99 | 69.29 | 69.39 | 69.12 | -0.19% | 924,943 |
| Jun 17, 2024 | 68.77 | 69.60 | 68.56 | 69.52 | 69.25 | 0.55% | 1,039,612 |
| Jun 14, 2024 | 69.53 | 70.04 | 68.49 | 69.14 | 68.87 | -1.86% | 1,289,529 |
| Jun 13, 2024 | 68.62 | 70.57 | 68.36 | 70.45 | 70.18 | 2.13% | 1,706,303 |
| Jun 12, 2024 | 69.10 | 69.98 | 68.46 | 68.98 | 68.71 | 2.65% | 2,391,367 |
| Jun 11, 2024 | 67.05 | 67.21 | 66.02 | 67.20 | 66.94 | 0.09% | 1,152,570 |
| Jun 10, 2024 | 65.67 | 67.23 | 65.66 | 67.14 | 66.88 | 1.68% | 1,492,867 |
| Jun 7, 2024 | 66.23 | 66.41 | 65.57 | 66.03 | 65.78 | -1.62% | 1,884,803 |
| Jun 6, 2024 | 67.47 | 68.25 | 66.88 | 67.12 | 66.86 | -0.94% | 1,115,023 |
| Jun 5, 2024 | 67.38 | 67.90 | 66.51 | 67.76 | 67.50 | 0.77% | 1,311,617 |
| Jun 4, 2024 | 68.19 | 68.79 | 66.91 | 67.24 | 66.98 | -2.13% | 1,840,226 |
| Jun 3, 2024 | 70.18 | 70.44 | 68.28 | 68.70 | 68.44 | -1.74% | 1,460,027 |
| May 31, 2024 | 68.57 | 69.93 | 68.30 | 69.92 | 69.65 | 2.25% | 4,175,421 |
| May 30, 2024 | 67.63 | 68.62 | 67.47 | 68.38 | 68.12 | 1.56% | 1,804,245 |
| May 29, 2024 | 66.71 | 67.41 | 66.57 | 67.33 | 67.07 | -0.22% | 1,311,048 |
| May 28, 2024 | 69.05 | 69.60 | 67.36 | 67.48 | 67.22 | -2.34% | 1,391,768 |
| May 24, 2024 | 69.13 | 69.51 | 68.79 | 69.10 | 68.83 | 0.52% | 1,034,681 |
| May 23, 2024 | 69.01 | 69.13 | 68.05 | 68.74 | 68.48 | -0.74% | 1,784,444 |
| May 22, 2024 | 69.46 | 69.74 | 68.70 | 69.25 | 68.69 | -0.93% | 1,422,191 |
| May 21, 2024 | 69.31 | 70.01 | 69.00 | 69.90 | 69.34 | 0.53% | 1,255,899 |
| May 20, 2024 | 70.08 | 70.55 | 69.47 | 69.53 | 68.97 | -0.90% | 1,077,842 |
| May 17, 2024 | 70.48 | 70.56 | 69.97 | 70.16 | 69.60 | -0.26% | 962,364 |
| May 16, 2024 | 71.85 | 72.15 | 70.29 | 70.34 | 69.78 | -2.58% | 1,576,706 |
| May 15, 2024 | 71.90 | 72.67 | 71.71 | 72.20 | 71.62 | 1.55% | 1,193,312 |
| May 14, 2024 | 71.37 | 71.47 | 70.71 | 71.10 | 70.53 | 0.44% | 1,764,452 |
| May 13, 2024 | 72.71 | 72.80 | 70.75 | 70.79 | 70.22 | -2.10% | 1,372,970 |
| May 10, 2024 | 72.00 | 72.42 | 71.68 | 72.31 | 71.73 | 0.37% | 938,318 |
| May 9, 2024 | 70.75 | 72.17 | 70.68 | 72.04 | 71.46 | 1.94% | 1,293,789 |
| May 8, 2024 | 70.64 | 70.73 | 70.07 | 70.67 | 70.10 | -0.01% | 1,106,926 |
| May 7, 2024 | 70.36 | 70.83 | 70.32 | 70.68 | 70.11 | 0.64% | 1,724,758 |
| May 6, 2024 | 70.29 | 70.65 | 69.82 | 70.23 | 69.67 | 0.96% | 979,542 |