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 |
| Oct 19, 2016 | $33.54 | $33.59 | $32.76 | $32.94 | 4 827 900 |
| Oct 18, 2016 | $34.21 | $34.21 | $33.44 | $33.47 | 3 507 400 |
| Oct 17, 2016 | $33.58 | $33.99 | $33.55 | $33.80 | 2 490 100 |
| Oct 14, 2016 | $33.70 | $34.06 | $33.52 | $33.52 | 2 029 800 |
| Oct 13, 2016 | $33.36 | $33.46 | $32.91 | $33.36 | 2 326 300 |
| Oct 12, 2016 | $33.29 | $33.77 | $33.12 | $33.56 | 2 562 300 |
| Oct 11, 2016 | $34.23 | $34.47 | $33.12 | $33.13 | 2 921 500 |
| Oct 10, 2016 | $33.88 | $34.05 | $33.65 | $33.78 | 3 364 200 |
| Oct 07, 2016 | $34.80 | $34.86 | $33.50 | $33.41 | 8 533 000 |
| Oct 06, 2016 | $34.17 | $35.07 | $34.13 | $34.82 | 2 788 600 |
| Oct 05, 2016 | $34.06 | $34.46 | $34.03 | $34.14 | 3 326 000 |
| Oct 04, 2016 | $33.95 | $34.34 | $33.75 | $33.76 | 3 193 300 |
| Oct 03, 2016 | $34.13 | $34.40 | $33.68 | $33.86 | 2 882 500 |
| Sep 30, 2016 | $34.45 | $34.50 | $33.96 | $34.21 | 5 534 800 |
| Sep 29, 2016 | $34.57 | $34.83 | $34.11 | $34.12 | 2 976 600 |
| Sep 28, 2016 | $34.82 | $34.97 | $34.39 | $34.45 | 4 165 000 |
| Sep 27, 2016 | $34.18 | $34.87 | $34.09 | $34.72 | 4 783 400 |
| Sep 26, 2016 | $34.09 | $34.66 | $34.02 | $34.23 | 3 044 200 |
| Sep 23, 2016 | $34.38 | $34.57 | $34.13 | $34.17 | 3 356 500 |
| Sep 22, 2016 | $33.71 | $34.35 | $33.71 | $34.23 | 5 907 100 |
| Sep 21, 2016 | $33.04 | $33.43 | $32.70 | $33.29 | 4 454 800 |
| Sep 20, 2016 | $33.16 | $33.16 | $32.61 | $32.75 | 4 349 800 |
| Sep 19, 2016 | $33.10 | $33.35 | $32.84 | $32.83 | 3 195 700 |
| Sep 16, 2016 | $33.36 | $33.38 | $32.89 | $32.80 | 5 304 400 |
| Sep 15, 2016 | $33.26 | $33.68 | $33.20 | $33.50 | 2 949 000 |
