NYSE:MAS
Masco Corporation Stock Price (Quote)
$70.67
-0.0100 (-0.0141%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.79 | $77.54 | Wednesday, 8th May 2024 MAS stock ended at $70.67. This is 0.0141% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.94% from a day low at $70.07 to a day high of $70.73. |
| 90 days | $67.79 | $78.94 | |
| 52 weeks | $47.67 | $78.94 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $70.64 | $70.73 | $70.07 | $70.67 | 1 005 122 |
| May 07, 2024 | $70.36 | $70.83 | $70.32 | $70.68 | 1 532 467 |
| May 06, 2024 | $70.29 | $70.65 | $69.82 | $70.23 | 921 478 |
| May 03, 2024 | $70.50 | $71.30 | $69.52 | $69.56 | 1 318 724 |
| May 02, 2024 | $69.23 | $69.36 | $68.07 | $68.98 | 1 335 106 |
| May 01, 2024 | $68.51 | $70.08 | $67.94 | $68.58 | 1 514 154 |
| Apr 30, 2024 | $69.52 | $70.02 | $68.35 | $68.45 | 1 880 389 |
| Apr 29, 2024 | $69.98 | $70.41 | $69.73 | $70.07 | 2 143 895 |
| Apr 26, 2024 | $69.83 | $70.31 | $69.28 | $69.85 | 1 883 695 |
| Apr 25, 2024 | $68.29 | $70.32 | $67.79 | $69.87 | 2 760 472 |
| Apr 24, 2024 | $70.05 | $71.50 | $68.56 | $69.74 | 4 524 190 |
| Apr 23, 2024 | $72.23 | $73.20 | $71.69 | $73.01 | 2 540 585 |
| Apr 22, 2024 | $72.40 | $72.99 | $71.60 | $72.02 | 1 605 610 |
| Apr 19, 2024 | $72.32 | $72.89 | $71.62 | $71.91 | 1 288 539 |
| Apr 18, 2024 | $73.06 | $73.77 | $72.14 | $72.22 | 1 719 458 |
| Apr 17, 2024 | $73.26 | $73.26 | $71.82 | $72.36 | 1 548 184 |
| Apr 16, 2024 | $72.61 | $72.74 | $71.63 | $72.56 | 1 743 781 |
| Apr 15, 2024 | $74.44 | $74.56 | $72.39 | $73.06 | 1 470 784 |
| Apr 12, 2024 | $72.82 | $73.57 | $72.79 | $73.55 | 1 513 661 |
| Apr 11, 2024 | $74.36 | $74.39 | $73.48 | $73.48 | 1 628 119 |
| Apr 10, 2024 | $74.58 | $75.33 | $73.69 | $73.99 | 2 628 398 |
| Apr 09, 2024 | $77.33 | $77.33 | $75.30 | $76.73 | 1 181 063 |
| Apr 08, 2024 | $77.23 | $77.54 | $76.96 | $77.12 | 1 124 511 |
| Apr 05, 2024 | $76.84 | $77.25 | $76.28 | $76.90 | 939 111 |
| Apr 04, 2024 | $78.76 | $78.92 | $76.36 | $76.58 | 1 109 166 |
