Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Masco (MAS) Historical Prices

MAS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202680.9082.1780.0280.6480.64+0.57%1,859,4080.85
Oct 29, 202677.5680.4276.9480.1880.18+5.43%2,960,1111.36
Oct 28, 202680.2881.5475.9176.0576.05+1.17%3,870,0191.79
Oct 27, 202675.1775.4373.9475.1775.17-0.45%3,757,1011.73
Oct 26, 202676.0176.3775.1575.5175.51-0.66%2,221,5240.98
Oct 23, 202677.3478.0175.4676.0176.01-2.61%2,627,7651.13
Oct 22, 202674.3278.1174.1378.0578.05+4.68%2,764,5861.18
Oct 21, 202674.9577.0473.7874.5674.56-0.13%1,912,5190.82
Oct 20, 202673.5475.1673.0074.6674.66+2.27%2,063,2010.88
Oct 19, 202672.7773.1572.1173.0073.00+0.18%1,879,4960.81
Oct 16, 202672.7574.5772.4172.8772.87+0.40%2,207,4400.95
Oct 15, 202670.5872.7570.1472.5872.58+4.52%2,783,6731.21
Oct 14, 202669.0269.4668.3969.4469.44-0.43%1,954,1980.84
Oct 13, 202669.7170.2269.0869.7469.74+1.10%1,484,9250.64
Oct 12, 202668.8369.6068.6268.9868.98+0.33%1,308,9510.56
Oct 09, 202669.6969.9568.5068.7568.75-1.08%1,306,2510.56
Oct 08, 202668.4770.0567.7569.5069.50+0.91%2,747,9601.18
Oct 07, 202668.9569.6067.7168.8768.87-1.52%2,718,5191.17
Oct 06, 202668.4669.9668.3869.9369.93+2.15%2,076,1760.90
Oct 05, 202668.0968.7467.6168.4668.46+0.15%1,759,1510.75
Oct 02, 202669.4369.6067.9168.3668.36+0.12%1,361,3680.58
Oct 01, 202667.1668.4366.2668.2868.28+1.31%1,959,2520.83
Sep 30, 202668.6768.7967.3867.4067.40-1.42%1,700,8910.73
Sep 29, 202668.6869.0967.5968.3768.37+0.01%1,880,9590.81
Sep 28, 202668.0069.0767.6668.3668.36-0.71%2,705,1981.17
Sep 25, 202667.4369.0267.2368.8568.85+2.29%1,820,8330.78
Sep 24, 202667.9768.6667.0367.3167.31-1.25%2,295,0390.98
Sep 23, 202670.3370.3368.1568.1668.16-2.57%2,096,1610.89
Sep 22, 202669.1170.2668.4169.9669.96+3.28%2,462,5441.04
Sep 21, 202668.5768.8067.4467.7467.74-0.47%1,798,2880.76
Sep 18, 202667.6468.1767.4268.0668.06-0.25%7,230,4993.17
Sep 17, 202669.6770.0567.8668.2368.23-0.07%2,391,3751.05
Sep 16, 202669.5869.8067.6368.2868.28-0.87%2,738,3081.23
Sep 15, 202669.3169.3268.1568.8868.88-0.76%2,122,9350.94
Sep 14, 202667.4469.7367.4469.4169.41+1.30%2,138,5460.94
Sep 11, 202668.6668.7667.5568.5268.52+1.30%2,651,8201.17
Sep 10, 202668.6468.9967.1967.6467.64-2.51%3,030,6501.35
Sep 09, 202670.3270.6569.1569.3869.38-2.19%1,863,8430.83
Sep 08, 202671.8572.2770.9170.9370.93-2.43%1,926,9510.86
Sep 07, 202671.0073.2770.9972.7072.70+0.00%00.00
Sep 04, 202671.0073.2770.9972.7072.70+1.79%1,992,1930.87
Sep 03, 202671.8272.3570.1071.4271.42+0.68%1,557,0730.68
Sep 02, 202670.9371.8270.3970.9470.94+0.98%1,929,3010.83
Sep 01, 202671.7671.8670.0470.2570.25-2.65%2,432,2131.06
Aug 31, 202672.4672.9872.0672.1672.16-1.49%1,781,4940.77
Aug 28, 202673.2374.0272.4273.2573.25+0.63%1,314,0450.56
Aug 27, 202672.7373.2972.2972.7972.79-1.10%1,748,5880.75
Aug 26, 202673.3673.8072.7573.6073.60+0.93%2,007,0990.85
Aug 25, 202673.9674.0172.6372.9272.92-0.40%1,620,1470.68
Aug 24, 202673.1874.5472.4373.2173.21+0.33%1,285,6330.54