NYSE:MAS
Masco Corporation Stock Price (Quote)
$72.04
+1.37 (+1.94%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.79 | $77.33 | Thursday, 9th May 2024 MAS stock ended at $72.04. This is 1.94% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.12% from a day low at $70.68 to a day high of $72.17. |
| 90 days | $67.79 | $78.94 | |
| 52 weeks | $47.67 | $78.94 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $32.08 | $32.08 | $31.50 | $31.62 | 1 494 011 |
| Dec 29, 2016 | $31.85 | $32.08 | $31.80 | $31.89 | 1 188 474 |
| Dec 28, 2016 | $32.38 | $32.45 | $31.74 | $31.83 | 1 723 573 |
| Dec 27, 2016 | $32.21 | $32.26 | $32.08 | $32.24 | 1 160 066 |
| Dec 23, 2016 | $32.11 | $32.13 | $31.94 | $32.06 | 1 626 447 |
| Dec 22, 2016 | $32.87 | $32.88 | $32.01 | $32.03 | 2 071 224 |
| Dec 21, 2016 | $32.56 | $32.90 | $32.48 | $32.79 | 2 370 504 |
| Dec 20, 2016 | $32.43 | $32.53 | $32.19 | $32.46 | 1 676 866 |
| Dec 19, 2016 | $31.99 | $32.70 | $31.99 | $32.40 | 2 862 703 |
| Dec 16, 2016 | $31.59 | $32.01 | $31.53 | $31.93 | 6 218 695 |
| Dec 15, 2016 | $32.50 | $32.71 | $31.50 | $31.54 | 3 815 203 |
| Dec 14, 2016 | $32.56 | $33.21 | $32.44 | $32.50 | 3 735 627 |
| Dec 13, 2016 | $32.50 | $33.08 | $32.49 | $32.67 | 3 483 818 |
| Dec 12, 2016 | $32.34 | $32.45 | $32.10 | $32.40 | 3 121 674 |
| Dec 09, 2016 | $32.45 | $32.63 | $32.30 | $32.61 | 4 031 844 |
| Dec 08, 2016 | $32.21 | $32.67 | $32.09 | $32.54 | 2 536 545 |
| Dec 07, 2016 | $31.22 | $32.23 | $31.22 | $32.13 | 4 253 618 |
| Dec 06, 2016 | $31.29 | $31.37 | $31.01 | $31.24 | 3 539 215 |
| Dec 05, 2016 | $30.65 | $31.20 | $30.52 | $31.19 | 4 765 753 |
| Dec 02, 2016 | $30.24 | $30.55 | $30.08 | $30.32 | 4 513 190 |
| Dec 01, 2016 | $31.67 | $31.67 | $30.26 | $30.33 | 5 396 890 |
| Nov 30, 2016 | $32.32 | $32.47 | $31.54 | $31.65 | 3 935 306 |
| Nov 29, 2016 | $32.13 | $32.37 | $32.03 | $32.21 | 2 533 011 |
| Nov 28, 2016 | $32.60 | $32.72 | $32.01 | $32.16 | 3 923 892 |
| Nov 25, 2016 | $32.41 | $32.72 | $32.25 | $32.71 | 1 103 028 |
