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 |
| Sep 14, 2016 | $33.08 | $33.53 | $33.04 | $33.14 | 4 689 700 |
| Sep 13, 2016 | $33.33 | $33.45 | $32.89 | $32.93 | 5 293 100 |
| Sep 12, 2016 | $33.04 | $33.89 | $32.89 | $33.59 | 5 307 600 |
| Sep 09, 2016 | $34.86 | $34.87 | $33.06 | $33.16 | 6 231 100 |
| Sep 08, 2016 | $35.17 | $35.24 | $34.95 | $35.04 | 2 344 300 |
| Sep 07, 2016 | $35.24 | $35.42 | $35.07 | $35.17 | 2 447 300 |
| Sep 06, 2016 | $35.64 | $35.70 | $35.14 | $35.20 | 2 216 400 |
| Sep 02, 2016 | $35.68 | $35.89 | $35.30 | $35.35 | 2 113 000 |
| Sep 01, 2016 | $35.50 | $35.82 | $35.22 | $35.42 | 4 287 400 |
| Aug 31, 2016 | $35.26 | $35.64 | $35.11 | $35.37 | 3 850 400 |
| Aug 30, 2016 | $35.49 | $35.59 | $35.26 | $35.30 | 2 694 400 |
| Aug 29, 2016 | $35.33 | $35.65 | $35.33 | $35.35 | 2 427 100 |
| Aug 26, 2016 | $35.39 | $35.54 | $35.02 | $35.11 | 1 913 000 |
| Aug 25, 2016 | $35.28 | $35.31 | $35.12 | $35.15 | 1 658 400 |
| Aug 24, 2016 | $35.62 | $35.70 | $35.16 | $35.17 | 2 707 500 |
| Aug 23, 2016 | $35.52 | $35.98 | $35.46 | $35.60 | 3 133 800 |
| Aug 22, 2016 | $35.19 | $35.40 | $34.98 | $35.27 | 2 799 200 |
| Aug 19, 2016 | $35.07 | $35.36 | $35.02 | $35.09 | 3 052 600 |
| Aug 18, 2016 | $35.47 | $35.47 | $35.21 | $35.10 | 3 311 000 |
| Aug 17, 2016 | $35.42 | $35.55 | $35.08 | $35.36 | 3 438 600 |
| Aug 16, 2016 | $36.04 | $36.12 | $35.49 | $35.40 | 2 759 000 |
| Aug 15, 2016 | $36.14 | $36.41 | $36.08 | $36.04 | 1 929 400 |
| Aug 12, 2016 | $36.07 | $36.20 | $35.78 | $35.96 | 2 324 600 |
| Aug 11, 2016 | $36.31 | $36.51 | $36.08 | $36.07 | 2 932 800 |
| Aug 10, 2016 | $36.29 | $36.40 | $36.08 | $36.18 | 1 997 800 |
