Skip to main content

Masco Corp (NY: MAS )

76.94 +0.31 (+0.40%)
Streaming Delayed Price Updated: 10:19 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 75.74 76.73 75.48 76.63 1,821,239 +1.32(+1.75%)
Feb 26, 2024 74.87 75.39 74.64 75.31 1,360,179 +0.37(+0.49%)
Feb 23, 2024 74.52 75.34 74.36 74.94 1,472,799 +0.61(+0.82%)
Feb 22, 2024 74.15 74.89 74.07 74.33 1,545,178 +0.74(+1.01%)
Feb 21, 2024 73.77 74.04 73.14 73.59 1,247,165 -0.09(-0.12%)
Feb 20, 2024 72.48 73.78 72.24 73.68 1,940,941 +0.81(+1.11%)
Feb 16, 2024 72.42 73.50 72.41 72.87 1,837,918 -0.32(-0.44%)
Feb 15, 2024 73.83 73.83 73.01 73.19 1,555,860 +0.01(+0.01%)
Feb 14, 2024 73.01 73.29 72.20 73.18 1,971,322 +1.00(+1.38%)
Feb 13, 2024 70.90 73.14 70.62 72.19 3,197,448 -0.78(-1.06%)
Feb 12, 2024 72.53 73.00 71.63 72.96 3,107,711 +0.64(+0.88%)
Feb 09, 2024 73.45 73.91 71.89 72.33 3,787,789 -0.71(-0.97%)
Feb 08, 2024 73.95 76.13 72.76 73.03 6,166,570 +2.87(+4.09%)
Feb 07, 2024 69.24 70.54 69.14 70.16 3,575,206 +1.65(+2.41%)
Feb 06, 2024 67.68 68.53 67.58 68.51 1,464,363 +0.79(+1.16%)
Feb 05, 2024 67.49 68.21 67.12 67.72 1,757,232 -0.68(-0.99%)
Feb 02, 2024 67.67 68.78 67.21 68.40 1,329,264 -0.45(-0.65%)
Feb 01, 2024 67.59 68.87 66.87 68.85 1,416,606 +1.82(+2.72%)
Jan 31, 2024 68.05 68.40 66.78 67.03 2,074,849 -1.22(-1.78%)
Jan 30, 2024 67.75 68.81 67.75 68.24 1,248,742 +0.12(+0.18%)
Jan 29, 2024 66.91 68.12 66.91 68.12 1,436,390 +1.14(+1.70%)
Jan 26, 2024 66.94 67.28 66.54 66.99 1,054,557 +0.07(+0.10%)
Jan 25, 2024 66.07 66.94 65.69 66.92 1,621,103 +1.70(+2.61%)
Jan 24, 2024 67.18 67.22 65.14 65.21 1,955,913 -1.55(-2.33%)
Jan 23, 2024 68.33 68.63 66.36 66.77 1,844,028 -2.00(-2.91%)
Jan 22, 2024 68.39 69.18 68.39 68.77 936,409 +0.98(+1.44%)
Jan 19, 2024 68.18 68.18 67.19 67.79 1,942,787 -0.14(-0.21%)
Jan 18, 2024 67.39 67.99 66.89 67.93 1,132,454 +0.90(+1.34%)
Jan 17, 2024 66.65 67.26 66.36 67.04 1,401,305 -0.16(-0.24%)
Jan 16, 2024 66.33 67.23 65.91 67.20 1,530,561 +0.18(+0.27%)
Jan 12, 2024 68.33 68.33 66.48 67.02 1,232,197 -0.84(-1.23%)
Jan 11, 2024 67.70 68.04 66.87 67.85 1,180,749 -0.06(-0.09%)
Jan 10, 2024 67.07 67.97 66.98 67.91 1,483,491 +0.96(+1.43%)
Jan 09, 2024 65.87 67.06 65.67 66.96 1,364,502 +0.41(+0.61%)
Jan 08, 2024 65.07 66.62 64.94 66.55 2,039,530 +1.77(+2.74%)
Jan 05, 2024 63.77 65.11 63.61 64.78 1,535,517 +0.80(+1.25%)
Jan 04, 2024 63.35 64.64 63.35 63.98 2,594,271 -0.04(-0.06%)
Jan 03, 2024 65.31 65.55 63.94 64.02 3,274,619 -2.29(-3.46%)
Jan 02, 2024 66.07 66.99 65.38 66.31 1,886,552 -0.41(-0.61%)
Dec 29, 2023 66.66 67.15 66.52 66.72 1,083,203 -0.19(-0.28%)
Dec 28, 2023 67.09 67.18 66.53 66.91 999,027 -0.11(-0.16%)
Dec 27, 2023 67.09 67.33 66.84 67.02 886,982 +0.01(+0.01%)
Dec 26, 2023 66.95 67.13 66.69 67.01 1,060,034 +0.05(+0.07%)
Dec 22, 2023 67.42 67.42 66.82 66.96 1,151,509 -0.16(-0.24%)
Dec 21, 2023 67.47 67.79 66.27 67.12 1,690,283 +0.34(+0.51%)
Dec 20, 2023 67.78 68.34 66.73 66.78 1,682,053 -1.06(-1.56%)
Dec 19, 2023 68.18 68.24 67.57 67.83 1,564,310 +0.15(+0.22%)
Dec 18, 2023 68.77 68.77 67.33 67.68 1,777,437 -0.69(-1.01%)
Dec 15, 2023 68.65 69.39 67.97 68.37 4,658,070 -0.68(-0.98%)
Dec 14, 2023 67.08 69.31 66.99 69.05 3,023,771 +3.00(+4.54%)
Dec 13, 2023 64.09 66.41 63.81 66.05 2,026,648 +1.96(+3.06%)
Dec 12, 2023 64.10 64.42 63.88 64.09 1,175,615 +0.36(+0.56%)
Dec 11, 2023 63.87 64.11 63.57 63.73 1,237,769 -0.02(-0.03%)
Dec 08, 2023 63.28 63.92 63.20 63.75 1,098,581 +0.61(+0.96%)
Dec 07, 2023 63.17 63.30 62.70 63.14 1,190,450 -0.04(-0.06%)
Dec 06, 2023 62.53 63.50 62.53 63.18 1,299,313 +1.15(+1.85%)
Dec 05, 2023 62.00 62.34 61.67 62.04 1,233,003 -0.16(-0.26%)
Dec 04, 2023 61.75 62.59 61.58 62.20 1,694,375 +0.28(+0.45%)
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.