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 |
| Nov 23, 2016 | $32.53 | $32.70 | $32.25 | $32.39 | 2 456 018 |
| Nov 22, 2016 | $32.58 | $32.70 | $32.26 | $32.56 | 4 247 110 |
| Nov 21, 2016 | $32.70 | $32.75 | $32.06 | $32.49 | 4 288 356 |
| Nov 18, 2016 | $32.16 | $32.56 | $32.10 | $32.46 | 4 255 440 |
| Nov 17, 2016 | $31.56 | $32.42 | $31.54 | $32.25 | 4 471 037 |
| Nov 16, 2016 | $31.72 | $31.90 | $31.18 | $31.38 | 4 017 058 |
| Nov 15, 2016 | $32.11 | $32.58 | $31.46 | $31.93 | 3 837 783 |
| Nov 14, 2016 | $31.38 | $31.72 | $31.26 | $31.65 | 4 742 287 |
| Nov 11, 2016 | $31.23 | $31.68 | $30.91 | $31.27 | 4 032 726 |
| Nov 10, 2016 | $31.01 | $31.86 | $31.01 | $31.45 | 5 004 591 |
| Nov 09, 2016 | $30.38 | $31.20 | $30.04 | $30.93 | 3 559 167 |
| Nov 08, 2016 | $30.24 | $30.58 | $30.07 | $30.46 | 3 050 683 |
| Nov 07, 2016 | $30.48 | $30.55 | $30.10 | $30.27 | 3 960 900 |
| Nov 04, 2016 | $29.58 | $30.39 | $29.42 | $29.84 | 4 937 800 |
| Nov 03, 2016 | $29.55 | $29.78 | $29.38 | $29.45 | 4 224 700 |
| Nov 02, 2016 | $29.94 | $30.12 | $29.40 | $29.43 | 5 654 100 |
| Nov 01, 2016 | $30.86 | $30.95 | $29.74 | $29.98 | 5 626 800 |
| Oct 31, 2016 | $30.82 | $30.99 | $30.65 | $30.88 | 4 257 900 |
| Oct 28, 2016 | $30.54 | $31.10 | $30.50 | $30.72 | 5 073 600 |
| Oct 27, 2016 | $30.65 | $30.99 | $30.25 | $30.50 | 6 695 200 |
| Oct 26, 2016 | $30.24 | $30.84 | $30.22 | $30.60 | 7 157 100 |
| Oct 25, 2016 | $32.37 | $32.39 | $30.04 | $30.38 | 14 614 500 |
| Oct 24, 2016 | $33.31 | $33.84 | $33.20 | $33.56 | 4 257 800 |
| Oct 21, 2016 | $32.91 | $33.20 | $32.66 | $33.09 | 3 026 100 |
| Oct 20, 2016 | $32.82 | $33.27 | $32.71 | $33.19 | 3 116 800 |
