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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2023 | $54.08 | $54.38 | $52.60 | $53.24 | 993 680 |
| May 09, 2023 | $53.80 | $54.00 | $53.48 | $53.76 | 962 529 |
| May 08, 2023 | $53.66 | $54.01 | $53.11 | $53.90 | 1 207 994 |
| May 05, 2023 | $53.21 | $53.68 | $52.93 | $53.45 | 1 243 060 |
| May 04, 2023 | $53.73 | $53.81 | $52.47 | $52.73 | 1 492 517 |
| May 03, 2023 | $53.62 | $54.51 | $53.49 | $53.76 | 1 396 595 |
| May 02, 2023 | $53.42 | $53.51 | $52.45 | $53.33 | 2 294 295 |
| May 01, 2023 | $53.43 | $54.00 | $53.00 | $53.36 | 1 558 231 |
| Apr 28, 2023 | $53.90 | $54.03 | $52.98 | $53.51 | 1 979 638 |
| Apr 27, 2023 | $51.88 | $52.94 | $51.72 | $52.89 | 2 333 996 |
| Apr 26, 2023 | $52.72 | $54.88 | $50.61 | $50.85 | 6 257 253 |
| Apr 25, 2023 | $50.99 | $51.29 | $50.24 | $50.24 | 2 199 671 |
| Apr 24, 2023 | $51.03 | $51.19 | $50.48 | $51.03 | 1 507 373 |
| Apr 21, 2023 | $51.25 | $51.76 | $50.49 | $50.79 | 1 445 254 |
| Apr 20, 2023 | $50.36 | $51.68 | $50.09 | $51.00 | 2 880 424 |
| Apr 19, 2023 | $49.73 | $50.32 | $49.38 | $50.27 | 2 638 539 |
| Apr 18, 2023 | $49.62 | $50.19 | $49.39 | $50.06 | 1 787 010 |
| Apr 17, 2023 | $48.75 | $49.40 | $48.56 | $49.39 | 1 321 131 |
| Apr 14, 2023 | $48.65 | $49.24 | $48.29 | $48.64 | 1 230 510 |
| Apr 13, 2023 | $48.46 | $48.94 | $47.88 | $48.77 | 1 448 930 |
| Apr 12, 2023 | $49.05 | $49.21 | $48.13 | $48.39 | 1 705 449 |
| Apr 11, 2023 | $48.11 | $48.85 | $47.86 | $48.49 | 3 247 029 |
| Apr 10, 2023 | $46.90 | $47.93 | $46.77 | $47.51 | 2 652 976 |
| Apr 06, 2023 | $47.27 | $47.37 | $46.69 | $47.04 | 1 716 845 |
| Apr 05, 2023 | $48.22 | $48.34 | $47.17 | $47.38 | 2 166 387 |
