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 |
| Mar 04, 2016 | $28.98 | $29.34 | $28.74 | $28.99 | 4 588 200 |
| Mar 03, 2016 | $29.14 | $29.23 | $28.56 | $28.97 | 5 423 600 |
| Mar 02, 2016 | $29.12 | $29.27 | $28.71 | $29.07 | 3 933 600 |
| Mar 01, 2016 | $28.44 | $29.20 | $28.36 | $29.20 | 4 372 900 |
| Feb 29, 2016 | $28.81 | $29.06 | $28.20 | $28.20 | 4 210 600 |
| Feb 26, 2016 | $29.03 | $29.13 | $28.67 | $28.74 | 4 413 000 |
| Feb 25, 2016 | $28.70 | $29.05 | $28.23 | $28.91 | 4 004 300 |
| Feb 24, 2016 | $28.07 | $28.77 | $27.81 | $28.68 | 5 552 300 |
| Feb 23, 2016 | $27.77 | $28.40 | $27.62 | $28.36 | 5 449 100 |
| Feb 22, 2016 | $27.86 | $28.01 | $27.57 | $27.79 | 4 104 900 |
| Feb 19, 2016 | $26.95 | $27.70 | $26.83 | $27.62 | 5 079 900 |
| Feb 18, 2016 | $27.27 | $27.38 | $26.93 | $27.03 | 4 252 100 |
| Feb 17, 2016 | $26.61 | $27.44 | $26.60 | $27.23 | 6 048 800 |
| Feb 16, 2016 | $26.31 | $26.44 | $25.61 | $26.43 | 5 928 200 |
| Feb 12, 2016 | $25.32 | $25.86 | $25.23 | $25.82 | 5 397 600 |
| Feb 11, 2016 | $25.06 | $25.62 | $24.62 | $24.97 | 6 607 000 |
| Feb 10, 2016 | $25.68 | $26.40 | $25.36 | $25.51 | 7 124 500 |
| Feb 09, 2016 | $24.62 | $25.63 | $23.60 | $25.39 | 10 970 100 |
| Feb 08, 2016 | $23.92 | $23.99 | $23.10 | $23.46 | 9 142 800 |
| Feb 05, 2016 | $25.34 | $25.47 | $24.19 | $24.30 | 6 227 600 |
| Feb 04, 2016 | $25.14 | $26.04 | $25.14 | $25.39 | 4 666 800 |
| Feb 03, 2016 | $25.36 | $25.51 | $24.26 | $25.26 | 6 906 600 |
| Feb 02, 2016 | $25.94 | $26.01 | $25.03 | $25.07 | 6 460 500 |
| Feb 01, 2016 | $26.23 | $26.39 | $26.00 | $26.27 | 3 795 900 |
| Jan 29, 2016 | $25.67 | $26.42 | $25.29 | $26.39 | 4 651 900 |
