NYSE:MAS
Masco Corporation Stock Price (Quote)
$69.85
-0.0200 (-0.0286%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.79 | $78.94 | Friday, 26th Apr 2024 MAS stock ended at $69.85. This is 0.0286% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.49% from a day low at $69.28 to a day high of $70.31. |
| 90 days | $67.04 | $78.94 | |
| 52 weeks | $47.67 | $78.94 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $31.77 | $32.01 | $31.44 | $31.47 | 2 575 603 |
| Apr 08, 2016 | $31.69 | $31.88 | $31.57 | $31.73 | 1 808 419 |
| Apr 07, 2016 | $31.61 | $32.00 | $31.19 | $31.40 | 2 909 519 |
| Apr 06, 2016 | $31.38 | $31.73 | $31.36 | $31.72 | 2 231 629 |
| Apr 05, 2016 | $31.37 | $31.68 | $31.16 | $31.50 | 3 076 845 |
| Apr 04, 2016 | $32.00 | $32.08 | $31.47 | $31.68 | 3 510 007 |
| Apr 01, 2016 | $31.34 | $32.10 | $31.23 | $32.04 | 4 525 853 |
| Mar 31, 2016 | $31.50 | $31.61 | $31.22 | $31.45 | 5 149 190 |
| Mar 30, 2016 | $31.54 | $31.71 | $31.28 | $31.66 | 1 788 685 |
| Mar 29, 2016 | $31.18 | $31.48 | $31.08 | $31.43 | 2 046 200 |
| Mar 28, 2016 | $30.95 | $31.41 | $30.88 | $31.20 | 2 383 200 |
| Mar 24, 2016 | $30.84 | $30.92 | $30.67 | $30.89 | 1 924 300 |
| Mar 23, 2016 | $30.84 | $31.37 | $30.82 | $30.94 | 3 330 300 |
| Mar 22, 2016 | $30.60 | $31.23 | $30.53 | $31.07 | 2 929 500 |
| Mar 21, 2016 | $30.77 | $30.99 | $30.59 | $30.86 | 2 973 200 |
| Mar 18, 2016 | $30.68 | $30.95 | $30.57 | $30.77 | 4 697 300 |
| Mar 17, 2016 | $29.91 | $30.70 | $29.85 | $30.56 | 3 142 100 |
| Mar 16, 2016 | $29.66 | $30.15 | $29.57 | $29.98 | 4 402 500 |
| Mar 15, 2016 | $29.22 | $29.83 | $29.15 | $29.82 | 3 806 500 |
| Mar 14, 2016 | $29.32 | $29.55 | $29.04 | $29.51 | 3 242 300 |
| Mar 11, 2016 | $29.48 | $29.56 | $29.12 | $29.49 | 3 436 000 |
| Mar 10, 2016 | $29.30 | $29.58 | $28.76 | $29.12 | 3 335 000 |
| Mar 09, 2016 | $29.22 | $29.32 | $28.66 | $29.23 | 4 956 500 |
| Mar 08, 2016 | $28.78 | $29.26 | $28.56 | $29.14 | 5 303 800 |
| Mar 07, 2016 | $28.81 | $29.14 | $28.61 | $28.96 | 3 409 700 |
