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 |
| May 27, 2016 | $32.40 | $32.74 | $32.38 | $32.62 | 1 637 878 |
| May 26, 2016 | $32.60 | $32.69 | $32.35 | $32.37 | 2 450 514 |
| May 25, 2016 | $32.48 | $32.75 | $32.43 | $32.57 | 2 630 734 |
| May 24, 2016 | $31.59 | $32.61 | $31.41 | $32.39 | 4 348 755 |
| May 23, 2016 | $31.78 | $31.80 | $31.23 | $31.37 | 2 403 366 |
| May 20, 2016 | $31.66 | $32.09 | $31.66 | $31.78 | 2 791 793 |
| May 19, 2016 | $31.07 | $31.40 | $30.98 | $31.35 | 3 134 792 |
| May 18, 2016 | $31.18 | $31.54 | $30.98 | $31.24 | 2 782 305 |
| May 17, 2016 | $31.45 | $31.68 | $31.17 | $31.34 | 4 196 217 |
| May 16, 2016 | $31.20 | $31.68 | $31.07 | $31.50 | 2 547 316 |
| May 13, 2016 | $31.29 | $31.57 | $31.07 | $31.18 | 1 891 126 |
| May 12, 2016 | $31.69 | $31.84 | $31.14 | $31.35 | 2 901 917 |
| May 11, 2016 | $32.16 | $32.29 | $31.59 | $31.59 | 2 749 271 |
| May 10, 2016 | $31.91 | $32.21 | $31.74 | $32.20 | 2 625 905 |
| May 09, 2016 | $31.68 | $31.85 | $31.53 | $31.72 | 3 209 653 |
| May 06, 2016 | $31.03 | $31.71 | $31.02 | $31.70 | 3 919 882 |
| May 05, 2016 | $30.79 | $31.06 | $30.71 | $30.99 | 3 540 291 |
| May 04, 2016 | $30.56 | $30.76 | $30.39 | $30.68 | 2 666 431 |
| May 03, 2016 | $31.24 | $31.27 | $30.66 | $30.72 | 4 194 124 |
| May 02, 2016 | $30.76 | $31.41 | $30.71 | $31.38 | 2 678 494 |
| Apr 29, 2016 | $31.04 | $31.07 | $30.45 | $30.71 | 4 372 945 |
| Apr 28, 2016 | $31.54 | $31.80 | $31.07 | $31.16 | 4 101 574 |
| Apr 27, 2016 | $31.79 | $31.83 | $31.19 | $31.69 | 5 422 264 |
| Apr 26, 2016 | $32.40 | $32.40 | $30.65 | $31.58 | 7 092 187 |
| Apr 25, 2016 | $32.44 | $32.47 | $32.01 | $32.24 | 3 920 742 |
