Masco Corporation (MAS)
NYSE: MAS · Real-Time Price · USD
78.31
+1.30 (1.69%)
At close: Nov 21, 2024, 3:59 PM
78.33
+0.02 (0.03%)
After-hours: Nov 21, 2024, 4:00 PM EST
Masco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 76.63 | 77.19 | 76.30 | 77.01 | 77.01 | 1.10% | 1,369,453 |
| Nov 19, 2024 | 76.55 | 76.88 | 75.80 | 76.17 | 76.17 | -1.18% | 2,039,194 |
| Nov 18, 2024 | 77.79 | 78.24 | 76.77 | 77.08 | 77.08 | -1.71% | 2,355,640 |
| Nov 15, 2024 | 78.68 | 79.46 | 78.11 | 78.42 | 78.42 | -0.97% | 1,181,071 |
| Nov 14, 2024 | 78.82 | 79.59 | 78.59 | 79.19 | 79.19 | -0.08% | 2,155,731 |
| Nov 13, 2024 | 79.81 | 79.91 | 78.95 | 79.25 | 79.25 | 0.29% | 1,389,058 |
| Nov 12, 2024 | 80.52 | 80.84 | 78.99 | 79.02 | 79.02 | -2.17% | 1,655,365 |
| Nov 11, 2024 | 81.32 | 81.83 | 80.70 | 80.77 | 80.77 | -0.22% | 1,566,627 |
| Nov 8, 2024 | 80.05 | 82.04 | 80.02 | 80.95 | 80.95 | 0.88% | 1,476,168 |
| Nov 7, 2024 | 80.28 | 80.95 | 79.62 | 80.24 | 79.95 | 0.04% | 1,444,858 |
| Nov 6, 2024 | 81.24 | 81.39 | 78.02 | 80.21 | 79.92 | -1.92% | 2,492,414 |
| Nov 5, 2024 | 80.14 | 81.79 | 80.06 | 81.78 | 81.49 | 1.23% | 891,810 |
| Nov 4, 2024 | 80.46 | 81.62 | 80.18 | 80.79 | 80.50 | 0.76% | 1,221,704 |
| Nov 1, 2024 | 80.67 | 81.23 | 79.98 | 80.18 | 79.89 | 0.34% | 984,078 |
| Oct 31, 2024 | 80.00 | 81.02 | 79.64 | 79.91 | 79.63 | -0.55% | 1,441,665 |
| Oct 30, 2024 | 80.50 | 81.11 | 80.24 | 80.35 | 80.06 | -1.17% | 2,825,659 |
| Oct 29, 2024 | 80.80 | 82.43 | 79.40 | 81.30 | 81.01 | -0.47% | 3,675,997 |
| Oct 28, 2024 | 81.23 | 82.70 | 80.81 | 81.68 | 81.39 | 0.52% | 2,641,939 |
| Oct 25, 2024 | 82.89 | 82.89 | 81.18 | 81.26 | 80.97 | -1.95% | 1,578,373 |
| Oct 24, 2024 | 82.00 | 83.10 | 81.57 | 82.88 | 82.58 | 1.13% | 1,123,278 |
| Oct 23, 2024 | 82.12 | 82.92 | 81.66 | 81.95 | 81.66 | -0.30% | 1,268,954 |
| Oct 22, 2024 | 83.27 | 83.45 | 81.86 | 82.20 | 81.91 | -2.36% | 1,824,913 |
| Oct 21, 2024 | 85.85 | 85.89 | 83.96 | 84.19 | 83.89 | -1.77% | 1,306,068 |
| Oct 18, 2024 | 85.60 | 86.20 | 85.08 | 85.71 | 85.40 | 0.29% | 1,592,564 |
| Oct 17, 2024 | 85.00 | 85.87 | 85.00 | 85.46 | 85.16 | -0.12% | 1,554,220 |
| Oct 16, 2024 | 85.29 | 85.94 | 85.18 | 85.56 | 85.26 | 0.51% | 936,155 |
| Oct 15, 2024 | 85.26 | 86.70 | 85.02 | 85.13 | 84.83 | 0.38% | 1,264,979 |
| Oct 14, 2024 | 83.69 | 85.06 | 83.36 | 84.81 | 84.51 | 1.58% | 1,040,967 |
| Oct 11, 2024 | 82.96 | 83.89 | 82.89 | 83.49 | 83.19 | 0.47% | 823,017 |
| Oct 10, 2024 | 83.14 | 83.96 | 82.80 | 83.10 | 82.80 | -1.05% | 1,012,554 |
| Oct 9, 2024 | 83.62 | 84.15 | 83.43 | 83.98 | 83.68 | 0.93% | 726,775 |
| Oct 8, 2024 | 83.28 | 83.60 | 81.97 | 83.21 | 82.91 | 0.46% | 1,015,173 |
| Oct 7, 2024 | 81.66 | 82.91 | 81.00 | 82.83 | 82.53 | 0.56% | 1,011,908 |
| Oct 4, 2024 | 83.53 | 83.55 | 81.43 | 82.37 | 82.08 | -0.95% | 1,075,503 |
| Oct 3, 2024 | 83.08 | 83.48 | 82.11 | 83.16 | 82.86 | -0.12% | 1,254,582 |
| Oct 2, 2024 | 83.02 | 83.79 | 82.84 | 83.26 | 82.96 | -0.67% | 1,012,756 |
| Oct 1, 2024 | 84.20 | 84.69 | 82.83 | 83.82 | 83.52 | -0.14% | 1,068,280 |
| Sep 30, 2024 | 83.27 | 84.05 | 82.68 | 83.94 | 83.64 | 0.44% | 1,301,089 |
| Sep 27, 2024 | 83.71 | 84.37 | 83.11 | 83.57 | 83.27 | 0.51% | 1,138,224 |
| Sep 26, 2024 | 82.82 | 83.63 | 82.60 | 83.15 | 82.85 | 1.02% | 1,748,268 |
| Sep 25, 2024 | 83.01 | 83.15 | 82.03 | 82.31 | 82.02 | -0.89% | 861,205 |
| Sep 24, 2024 | 82.57 | 83.08 | 82.30 | 83.05 | 82.75 | 0.64% | 983,253 |
| Sep 23, 2024 | 82.68 | 83.37 | 81.90 | 82.52 | 82.23 | 0.50% | 1,359,948 |
| Sep 20, 2024 | 82.71 | 82.92 | 81.86 | 82.11 | 81.82 | -1.36% | 3,544,577 |
| Sep 19, 2024 | 82.90 | 83.56 | 81.75 | 83.24 | 82.94 | 1.90% | 1,508,321 |
| Sep 18, 2024 | 81.53 | 83.49 | 80.76 | 81.69 | 81.40 | 0.54% | 1,802,309 |
| Sep 17, 2024 | 81.31 | 82.37 | 80.96 | 81.25 | 80.96 | 0.26% | 1,157,389 |
| Sep 16, 2024 | 80.68 | 81.29 | 80.02 | 81.04 | 80.75 | 1.03% | 793,744 |
| Sep 13, 2024 | 79.58 | 80.49 | 79.44 | 80.21 | 79.92 | 1.63% | 951,399 |
| Sep 12, 2024 | 77.69 | 79.13 | 77.63 | 78.92 | 78.64 | 1.17% | 1,428,023 |
| Sep 11, 2024 | 77.76 | 78.12 | 76.06 | 78.01 | 77.73 | -0.41% | 1,469,327 |
| Sep 10, 2024 | 77.91 | 78.66 | 76.95 | 78.33 | 78.05 | 1.31% | 1,979,439 |
| Sep 9, 2024 | 77.40 | 78.00 | 77.09 | 77.32 | 77.04 | 0.13% | 1,409,870 |
| Sep 6, 2024 | 77.20 | 78.96 | 76.73 | 77.22 | 76.94 | -0.03% | 1,446,726 |
| Sep 5, 2024 | 78.09 | 78.49 | 76.73 | 77.24 | 76.96 | -1.15% | 920,393 |
| Sep 4, 2024 | 78.02 | 78.29 | 77.14 | 78.14 | 77.86 | -0.22% | 1,195,504 |
| Sep 3, 2024 | 79.20 | 80.23 | 77.82 | 78.31 | 78.03 | -1.57% | 1,712,874 |
| Aug 30, 2024 | 79.36 | 80.00 | 78.44 | 79.56 | 79.28 | 0.89% | 1,285,485 |
| Aug 29, 2024 | 79.02 | 79.79 | 78.09 | 78.86 | 78.58 | 0.06% | 878,983 |
| Aug 28, 2024 | 79.03 | 79.58 | 78.64 | 78.81 | 78.53 | -0.30% | 1,142,877 |
| Aug 27, 2024 | 79.91 | 80.50 | 78.73 | 79.05 | 78.77 | -1.94% | 1,424,904 |
| Aug 26, 2024 | 81.25 | 81.91 | 80.49 | 80.61 | 80.32 | -0.09% | 1,371,444 |
| Aug 23, 2024 | 78.26 | 80.74 | 78.12 | 80.68 | 80.39 | 3.78% | 1,340,828 |
| Aug 22, 2024 | 78.40 | 78.53 | 77.49 | 77.74 | 77.46 | -0.74% | 1,116,162 |
| Aug 21, 2024 | 76.88 | 78.66 | 76.88 | 78.32 | 78.04 | 2.43% | 1,251,366 |
| Aug 20, 2024 | 76.84 | 77.25 | 76.04 | 76.46 | 76.19 | -0.40% | 986,530 |
| Aug 19, 2024 | 76.46 | 77.22 | 76.19 | 76.77 | 76.50 | 0.92% | 1,315,126 |
| Aug 16, 2024 | 76.27 | 76.97 | 75.74 | 76.07 | 75.80 | -0.61% | 1,195,967 |
| Aug 15, 2024 | 76.14 | 76.79 | 75.34 | 76.54 | 76.27 | 1.39% | 1,720,331 |
| Aug 14, 2024 | 74.68 | 76.02 | 74.27 | 75.49 | 75.22 | 1.71% | 1,860,253 |
| Aug 13, 2024 | 72.69 | 74.77 | 72.58 | 74.22 | 73.96 | 2.81% | 1,725,797 |
| Aug 12, 2024 | 72.40 | 73.11 | 71.90 | 72.19 | 71.93 | -0.35% | 1,533,112 |
| Aug 9, 2024 | 72.95 | 73.21 | 72.18 | 72.44 | 72.18 | -0.58% | 1,203,880 |
| Aug 8, 2024 | 72.72 | 73.20 | 72.11 | 72.86 | 72.60 | 0.98% | 1,057,958 |
| Aug 7, 2024 | 74.19 | 75.16 | 71.81 | 72.15 | 71.89 | -2.37% | 1,666,231 |
| Aug 6, 2024 | 72.92 | 75.21 | 72.32 | 73.90 | 73.64 | 0.65% | 2,847,369 |
| Aug 5, 2024 | 73.14 | 74.48 | 72.05 | 73.42 | 73.16 | -2.07% | 2,528,509 |
| Aug 2, 2024 | 74.43 | 75.20 | 73.68 | 74.97 | 74.70 | -1.63% | 1,888,601 |
| Aug 1, 2024 | 78.07 | 78.86 | 75.67 | 76.21 | 75.65 | -2.11% | 1,759,938 |
| Jul 31, 2024 | 78.51 | 79.54 | 77.14 | 77.85 | 77.27 | -0.60% | 1,980,121 |
| Jul 30, 2024 | 78.18 | 78.96 | 77.72 | 78.32 | 77.74 | 0.81% | 1,839,445 |
| Jul 29, 2024 | 77.42 | 77.87 | 76.36 | 77.69 | 77.11 | 0.31% | 1,708,215 |
| Jul 26, 2024 | 76.00 | 77.78 | 75.84 | 77.45 | 76.88 | 2.12% | 3,007,947 |
| Jul 25, 2024 | 71.97 | 76.83 | 71.75 | 75.84 | 75.28 | 7.45% | 3,677,245 |
| Jul 24, 2024 | 71.09 | 71.88 | 70.28 | 70.58 | 70.06 | -0.97% | 2,540,661 |
| Jul 23, 2024 | 71.87 | 72.37 | 70.97 | 71.27 | 70.74 | -2.16% | 3,242,252 |
| Jul 22, 2024 | 72.65 | 73.26 | 71.60 | 72.84 | 72.30 | 0.15% | 1,433,969 |
| Jul 19, 2024 | 73.62 | 73.94 | 72.57 | 72.73 | 72.19 | -0.97% | 4,060,237 |
| Jul 18, 2024 | 73.31 | 75.69 | 72.93 | 73.44 | 72.90 | 0.36% | 1,409,875 |
| Jul 17, 2024 | 73.67 | 74.26 | 73.16 | 73.18 | 72.64 | -1.51% | 1,829,793 |
| Jul 16, 2024 | 71.37 | 74.33 | 71.10 | 74.30 | 73.75 | 5.27% | 2,595,893 |
| Jul 15, 2024 | 71.13 | 71.44 | 70.29 | 70.58 | 70.06 | -0.21% | 1,103,040 |
| Jul 12, 2024 | 69.65 | 71.14 | 69.56 | 70.73 | 70.21 | 2.18% | 2,278,611 |
| Jul 11, 2024 | 67.90 | 69.62 | 67.29 | 69.22 | 68.71 | 4.64% | 3,497,088 |
| Jul 10, 2024 | 65.69 | 66.75 | 65.10 | 66.15 | 65.66 | 0.81% | 2,814,540 |
| Jul 9, 2024 | 65.58 | 66.20 | 65.55 | 65.62 | 65.13 | -0.26% | 1,364,496 |
| Jul 8, 2024 | 65.19 | 65.97 | 65.14 | 65.79 | 65.30 | 1.68% | 1,347,433 |
| Jul 5, 2024 | 64.45 | 64.91 | 63.81 | 64.70 | 64.22 | -0.12% | 1,861,729 |
| Jul 3, 2024 | 64.79 | 65.48 | 64.53 | 64.78 | 64.30 | 0.05% | 1,264,119 |
| Jul 2, 2024 | 64.51 | 65.09 | 64.51 | 64.75 | 64.27 | 0.06% | 2,415,711 |