NYSE:MAS
Masco Corporation Stock Price (Quote)
$70.67
-0.0100 (-0.0141%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $67.79 | $77.54 | Wednesday, 8th May 2024 MAS stock ended at $70.67. This is 0.0141% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.94% from a day low at $70.07 to a day high of $70.73. |
| 90 days | $67.79 | $78.94 | |
| 52 weeks | $47.67 | $78.94 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $25.91 | $26.07 | $25.23 | $25.42 | 4 415 700 |
| Jan 27, 2016 | $25.57 | $26.15 | $25.47 | $25.77 | 5 724 800 |
| Jan 26, 2016 | $25.36 | $25.72 | $24.96 | $25.67 | 3 507 100 |
| Jan 25, 2016 | $25.69 | $25.72 | $25.31 | $25.37 | 5 509 300 |
| Jan 22, 2016 | $25.55 | $26.19 | $25.41 | $25.57 | 5 459 000 |
| Jan 21, 2016 | $24.32 | $25.37 | $24.13 | $24.91 | 8 729 800 |
| Jan 20, 2016 | $24.28 | $24.57 | $23.76 | $24.26 | 6 947 400 |
| Jan 19, 2016 | $25.07 | $25.42 | $24.45 | $24.71 | 6 824 700 |
| Jan 15, 2016 | $24.41 | $25.33 | $24.30 | $24.82 | 7 463 600 |
| Jan 14, 2016 | $24.58 | $25.10 | $24.10 | $24.95 | 7 536 900 |
| Jan 13, 2016 | $25.60 | $25.80 | $24.51 | $24.54 | 5 757 600 |
| Jan 12, 2016 | $25.44 | $25.67 | $25.06 | $25.52 | 7 857 800 |
| Jan 11, 2016 | $25.57 | $25.82 | $24.87 | $25.15 | 7 066 500 |
| Jan 08, 2016 | $26.26 | $26.43 | $25.47 | $25.53 | 8 750 400 |
| Jan 07, 2016 | $26.78 | $27.08 | $25.92 | $26.13 | 5 723 000 |
| Jan 06, 2016 | $27.23 | $27.70 | $26.82 | $27.38 | 6 287 000 |
| Jan 05, 2016 | $27.89 | $28.16 | $27.56 | $27.59 | 2 511 600 |
