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 |
| Aug 09, 2016 | $36.56 | $36.59 | $36.12 | $36.12 | 2 578 300 |
| Aug 08, 2016 | $36.64 | $36.70 | $36.38 | $36.37 | 2 516 900 |
| Aug 05, 2016 | $36.51 | $36.75 | $36.39 | $36.56 | 2 049 700 |
| Aug 04, 2016 | $36.57 | $36.62 | $36.13 | $36.17 | 2 781 300 |
| Aug 03, 2016 | $36.38 | $36.59 | $36.17 | $36.45 | 2 507 600 |
| Aug 02, 2016 | $36.30 | $36.40 | $36.10 | $36.23 | 2 913 700 |
| Aug 01, 2016 | $36.53 | $36.62 | $36.18 | $36.25 | 3 707 700 |
| Jul 29, 2016 | $36.82 | $36.86 | $36.36 | $36.37 | 5 926 800 |
| Jul 28, 2016 | $36.43 | $37.38 | $36.29 | $36.76 | 6 729 400 |
| Jul 27, 2016 | $36.03 | $36.65 | $35.95 | $36.33 | 8 044 200 |
| Jul 26, 2016 | $35.16 | $35.90 | $34.95 | $35.74 | 9 369 900 |
| Jul 25, 2016 | $33.82 | $34.29 | $33.73 | $34.13 | 5 565 700 |
| Jul 22, 2016 | $33.35 | $34.03 | $33.10 | $33.69 | 7 716 700 |
| Jul 21, 2016 | $34.33 | $34.38 | $33.31 | $33.25 | 8 512 700 |
| Jul 20, 2016 | $33.97 | $34.47 | $33.83 | $34.23 | 2 674 700 |
| Jul 19, 2016 | $33.83 | $34.00 | $33.67 | $33.69 | 3 051 600 |
| Jul 18, 2016 | $34.18 | $34.21 | $33.79 | $33.80 | 3 340 500 |
| Jul 15, 2016 | $34.09 | $34.17 | $33.88 | $33.98 | 3 222 300 |
| Jul 14, 2016 | $34.05 | $34.24 | $33.94 | $33.92 | 5 000 500 |
| Jul 13, 2016 | $33.43 | $34.02 | $33.39 | $33.65 | 6 100 700 |
| Jul 12, 2016 | $32.97 | $33.52 | $32.91 | $33.30 | 4 124 100 |
| Jul 11, 2016 | $32.28 | $32.92 | $32.28 | $32.70 | 4 260 200 |
| Jul 08, 2016 | $31.50 | $32.30 | $31.44 | $32.12 | 4 428 800 |
| Jul 07, 2016 | $31.01 | $31.23 | $30.95 | $31.11 | 2 817 800 |
| Jul 06, 2016 | $30.38 | $30.93 | $30.31 | $30.83 | 2 817 900 |
