Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	77.88	78.94	78.75	78.88	1,709,362	+1.03(+1.32%)
Mar 27, 2024	77.12	78.00	77.12	77.85	1,715,347	+1.26(+1.65%)
Mar 26, 2024	76.03	77.04	75.96	76.59	1,582,915	+0.58(+0.76%)
Mar 25, 2024	77.16	77.26	75.98	76.01	1,996,417	-1.09(-1.41%)
Mar 22, 2024	78.16	78.35	76.91	77.10	1,627,604	-1.08(-1.38%)
Mar 21, 2024	77.30	78.85	76.64	78.18	3,504,810	+1.95(+2.56%)
Mar 20, 2024	75.44	76.30	75.18	76.23	2,401,509	+0.87(+1.15%)
Mar 19, 2024	73.87	75.44	73.87	75.36	2,817,026	+1.48(+2.00%)
Mar 18, 2024	74.46	74.57	73.62	73.88	2,147,924	-0.28(-0.38%)
Mar 15, 2024	72.97	74.55	72.61	74.16	8,228,777	+0.24(+0.32%)
Mar 14, 2024	74.76	75.15	73.30	73.92	2,575,525	-1.17(-1.56%)
Mar 13, 2024	75.46	75.62	74.79	75.09	2,555,428	-0.47(-0.62%)
Mar 12, 2024	75.26	76.24	74.81	75.56	2,326,859	+0.40(+0.53%)
Mar 11, 2024	76.34	76.66	74.94	75.16	2,674,648	-1.72(-2.24%)
Mar 08, 2024	77.49	78.27	76.70	76.88	1,336,610	-0.26(-0.34%)
Mar 07, 2024	76.98	77.96	76.78	77.14	2,005,224	+0.72(+0.94%)
Mar 06, 2024	76.98	77.28	75.19	76.42	3,796,308	-0.18(-0.23%)
Mar 05, 2024	77.50	77.95	76.22	76.60	2,053,589	-1.28(-1.64%)
Mar 04, 2024	77.38	78.29	77.30	77.88	1,750,810	+0.28(+0.36%)
Mar 01, 2024	76.45	77.64	76.31	77.60	1,480,508	+0.84(+1.09%)
Feb 29, 2024	76.97	77.06	75.96	76.76	2,079,968	+0.06(+0.08%)
Feb 28, 2024	76.50	77.33	76.24	76.70	2,032,149	+0.07(+0.09%)
Feb 27, 2024	75.74	76.73	75.48	76.63	1,821,239	+1.32(+1.75%)
Feb 26, 2024	74.87	75.39	74.64	75.31	1,360,179	+0.37(+0.49%)
Feb 23, 2024	74.52	75.34	74.36	74.94	1,472,799	+0.61(+0.82%)
Feb 22, 2024	74.15	74.89	74.07	74.33	1,545,178	+0.74(+1.01%)
Feb 21, 2024	73.77	74.04	73.14	73.59	1,247,165	-0.09(-0.12%)
Feb 20, 2024	72.48	73.78	72.24	73.68	1,940,941	+0.81(+1.11%)
Feb 16, 2024	72.42	73.50	72.41	72.87	1,837,918	-0.32(-0.44%)
Feb 15, 2024	73.83	73.83	73.01	73.19	1,555,860	+0.01(+0.01%)
Feb 14, 2024	73.01	73.29	72.20	73.18	1,971,322	+1.00(+1.38%)
Feb 13, 2024	70.90	73.14	70.62	72.19	3,197,448	-0.78(-1.06%)
Feb 12, 2024	72.53	73.00	71.63	72.96	3,107,711	+0.64(+0.88%)
Feb 09, 2024	73.45	73.91	71.89	72.33	3,787,789	-0.71(-0.97%)
Feb 08, 2024	73.95	76.13	72.76	73.03	6,166,570	+2.87(+4.09%)
Feb 07, 2024	69.24	70.54	69.14	70.16	3,575,206	+1.65(+2.41%)
Feb 06, 2024	67.68	68.53	67.58	68.51	1,464,363	+0.79(+1.16%)
Feb 05, 2024	67.49	68.21	67.12	67.72	1,757,232	-0.68(-0.99%)
Feb 02, 2024	67.67	68.78	67.21	68.40	1,329,264	-0.45(-0.65%)
Feb 01, 2024	67.59	68.87	66.87	68.85	1,416,606	+1.82(+2.72%)
Jan 31, 2024	68.05	68.40	66.78	67.03	2,074,849	-1.22(-1.78%)
Jan 30, 2024	67.75	68.81	67.75	68.24	1,248,742	+0.12(+0.18%)
Jan 29, 2024	66.91	68.12	66.91	68.12	1,436,390	+1.14(+1.70%)
Jan 26, 2024	66.94	67.28	66.54	66.99	1,054,557	+0.07(+0.10%)
Jan 25, 2024	66.07	66.94	65.69	66.92	1,621,103	+1.70(+2.61%)
Jan 24, 2024	67.18	67.22	65.14	65.21	1,955,913	-1.55(-2.33%)
Jan 23, 2024	68.33	68.63	66.36	66.77	1,844,028	-2.00(-2.91%)
Jan 22, 2024	68.39	69.18	68.39	68.77	936,409	+0.98(+1.44%)
Jan 19, 2024	68.18	68.18	67.19	67.79	1,942,787	-0.14(-0.21%)
Jan 18, 2024	67.39	67.99	66.89	67.93	1,132,454	+0.90(+1.34%)
Jan 17, 2024	66.65	67.26	66.36	67.04	1,401,305	-0.16(-0.24%)
Jan 16, 2024	66.33	67.23	65.91	67.20	1,530,561	+0.18(+0.27%)
Jan 12, 2024	68.33	68.33	66.48	67.02	1,232,197	-0.84(-1.23%)
Jan 11, 2024	67.70	68.04	66.87	67.85	1,180,749	-0.06(-0.09%)
Jan 10, 2024	67.07	67.97	66.98	67.91	1,483,491	+0.96(+1.43%)
Jan 09, 2024	65.87	67.06	65.67	66.96	1,364,502	+0.41(+0.61%)
Jan 08, 2024	65.07	66.62	64.94	66.55	2,039,530	+1.77(+2.74%)
Jan 05, 2024	63.77	65.11	63.61	64.78	1,535,517	+0.80(+1.25%)
Jan 04, 2024	63.35	64.64	63.35	63.98	2,594,271	-0.04(-0.06%)
Jan 03, 2024	65.31	65.55	63.94	64.02	3,274,619	-2.29(-3.46%)
Jan 02, 2024	66.07	66.99	65.38	66.31	1,886,552	-0.41(-0.61%)
Dec 29, 2023	66.66	67.15	66.52	66.72	1,083,203	-0.19(-0.28%)
Dec 28, 2023	67.09	67.18	66.53	66.91	999,027	-0.11(-0.16%)
Dec 27, 2023	67.09	67.33	66.84	67.02	886,982	+0.01(+0.01%)
Dec 26, 2023	66.95	67.13	66.69	67.01	1,060,034	+0.05(+0.07%)
Dec 22, 2023	67.42	67.42	66.82	66.96	1,151,509	-0.16(-0.24%)
Dec 21, 2023	67.47	67.79	66.27	67.12	1,690,283	+0.34(+0.51%)
Dec 20, 2023	67.78	68.34	66.73	66.78	1,682,053	-1.06(-1.56%)
Dec 19, 2023	68.18	68.24	67.57	67.83	1,564,310	+0.15(+0.22%)
Dec 18, 2023	68.77	68.77	67.33	67.68	1,777,437	-0.69(-1.01%)
Dec 15, 2023	68.65	69.39	67.97	68.37	4,658,070	-0.68(-0.98%)
Dec 14, 2023	67.08	69.31	66.99	69.05	3,023,771	+3.00(+4.54%)
Dec 13, 2023	64.09	66.41	63.81	66.05	2,026,648	+1.96(+3.06%)
Dec 12, 2023	64.10	64.42	63.88	64.09	1,175,615	+0.36(+0.56%)
Dec 11, 2023	63.87	64.11	63.57	63.73	1,237,769	-0.02(-0.03%)
Dec 08, 2023	63.28	63.92	63.20	63.75	1,098,581	+0.61(+0.96%)
Dec 07, 2023	63.17	63.30	62.70	63.14	1,190,450	-0.04(-0.06%)
Dec 06, 2023	62.53	63.50	62.53	63.18	1,299,313	+1.15(+1.85%)
Dec 05, 2023	62.00	62.34	61.67	62.04	1,233,003	-0.16(-0.26%)
Dec 04, 2023	61.75	62.59	61.58	62.20	1,694,375	+0.28(+0.45%)
Dec 01, 2023	60.30	61.97	60.22	61.92	1,408,437	+1.60(+2.66%)
Nov 30, 2023	60.14	60.67	59.49	60.31	2,859,020	+0.18(+0.30%)
Nov 29, 2023	60.04	60.64	59.85	60.13	1,180,705	+0.88(+1.48%)
Nov 28, 2023	59.31	59.65	58.68	59.26	1,289,980	-0.29(-0.49%)
Nov 27, 2023	58.85	59.82	58.77	59.55	1,906,045	+0.59(+1.00%)
Nov 24, 2023	58.78	59.20	58.78	58.96	379,115	-0.09(-0.15%)
Nov 22, 2023	59.33	59.56	58.66	59.05	1,051,694	+0.24(+0.41%)
Nov 21, 2023	59.44	59.65	58.67	58.81	2,027,532	-1.13(-1.88%)
Nov 20, 2023	59.75	60.05	59.32	59.93	1,227,662	+0.06(+0.10%)
Nov 17, 2023	59.49	59.88	59.45	59.87	1,387,566	+0.74(+1.25%)
Nov 16, 2023	59.14	59.68	58.95	59.14	1,564,819	+0.13(+0.22%)
Nov 15, 2023	58.98	59.88	58.88	59.01	1,699,584	+0.15(+0.25%)
Nov 14, 2023	57.16	59.22	56.96	58.86	2,864,724	+3.46(+6.24%)
Nov 13, 2023	55.59	55.77	55.21	55.40	1,462,742	-0.55(-0.98%)
Nov 10, 2023	55.71	56.00	55.17	55.95	1,491,861	+0.68(+1.23%)
Nov 09, 2023	56.23	56.23	54.91	55.27	2,688,076	-0.64(-1.15%)
Nov 08, 2023	54.60	55.97	54.60	55.91	2,661,329	+1.22(+2.23%)
Nov 07, 2023	54.24	54.86	54.19	54.70	1,594,599	+0.55(+1.01%)
Nov 06, 2023	54.31	54.61	54.06	54.15	1,445,830	-0.45(-0.82%)
Nov 03, 2023	54.40	55.49	54.33	54.60	2,587,688	+1.21(+2.26%)
Nov 02, 2023	52.96	53.92	52.96	53.39	1,929,387	+1.15(+2.20%)
Nov 01, 2023	51.60	52.28	51.26	52.24	2,268,830	+0.61(+1.19%)
Oct 31, 2023	51.53	51.76	51.27	51.62	2,002,351	+0.26(+0.50%)
Oct 30, 2023	51.06	51.79	50.53	51.37	2,234,506	+0.78(+1.55%)
Oct 27, 2023	51.41	51.42	49.86	50.58	2,770,684	-0.49(-0.95%)
Oct 26, 2023	51.49	52.68	48.80	51.07	4,427,957	+3.17(+6.62%)
Oct 25, 2023	48.04	48.21	47.23	47.90	3,908,900	-0.80(-1.65%)
Oct 24, 2023	49.81	50.01	48.66	48.70	2,034,620	-0.63(-1.29%)
Oct 23, 2023	48.71	49.82	48.59	49.33	1,413,587	-0.10(-0.20%)
Oct 20, 2023	49.72	50.07	49.36	49.43	1,497,085	-0.24(-0.48%)
Oct 19, 2023	50.07	50.65	49.56	49.67	1,822,519	-0.66(-1.32%)
Oct 18, 2023	50.92	51.20	50.33	50.34	1,999,537	-1.74(-3.35%)
Oct 17, 2023	51.60	52.83	51.60	52.08	1,425,060	+0.03(+0.06%)
Oct 16, 2023	51.51	52.14	50.84	52.05	1,287,151	+1.39(+2.74%)
Oct 13, 2023	51.14	51.42	50.32	50.66	1,127,123	-0.50(-0.97%)
Oct 12, 2023	52.23	52.44	50.09	51.16	1,843,545	-1.99(-3.75%)
Oct 11, 2023	52.25	53.30	52.16	53.15	1,499,719	+0.99(+1.90%)
Oct 10, 2023	51.73	52.90	51.51	52.16	1,573,413	+0.42(+0.80%)
Oct 09, 2023	51.39	52.12	50.72	51.74	1,631,704	+0.01(+0.02%)
Oct 06, 2023	50.97	52.48	50.97	51.73	2,077,010	-0.02(-0.04%)
Oct 05, 2023	51.71	52.30	51.44	51.75	1,524,653	-0.07(-0.13%)
Oct 04, 2023	51.41	51.91	50.84	51.82	1,881,659	+0.63(+1.24%)
Oct 03, 2023	51.92	52.04	50.85	51.19	1,632,696	-0.92(-1.77%)
Oct 02, 2023	52.55	53.09	51.98	52.11	1,819,664	-0.86(-1.63%)
Sep 29, 2023	54.05	54.26	52.81	52.97	1,625,899	-0.86(-1.60%)
Sep 28, 2023	52.81	54.19	52.66	53.83	1,634,219	+1.10(+2.09%)
Sep 27, 2023	52.75	53.33	52.31	52.73	1,281,663	+0.57(+1.10%)
Sep 26, 2023	52.09	52.99	52.09	52.16	1,188,101	-0.64(-1.22%)
Sep 25, 2023	52.24	52.93	52.61	52.80	1,140,638	+0.19(+0.36%)
Sep 22, 2023	53.36	53.60	52.33	52.61	1,251,036	-0.50(-0.93%)
Sep 21, 2023	53.57	53.70	53.06	53.11	1,950,642	-0.97(-1.80%)
Sep 20, 2023	55.26	55.79	54.04	54.08	1,575,016	-0.88(-1.60%)
Sep 19, 2023	54.31	55.07	54.12	54.96	1,884,182	+0.44(+0.80%)
Sep 18, 2023	54.29	54.81	53.99	54.53	1,374,704	+0.35(+0.64%)
Sep 15, 2023	54.89	54.92	53.99	54.18	3,333,421	-1.20(-2.17%)
Sep 14, 2023	55.32	55.77	54.99	55.38	1,375,750	+0.40(+0.72%)
Sep 13, 2023	55.33	55.60	54.47	54.98	1,574,164	-0.36(-0.64%)
Sep 12, 2023	56.00	56.09	55.07	55.34	1,450,219	-0.79(-1.41%)
Sep 11, 2023	56.44	56.88	56.02	56.13	1,734,365	+0.41(+0.73%)
Sep 08, 2023	56.12	56.65	55.64	55.73	1,714,232	-0.49(-0.86%)
Sep 07, 2023	56.94	57.12	55.83	56.21	1,858,548	-0.95(-1.66%)
Sep 06, 2023	56.62	57.66	56.44	57.16	2,123,774	+0.40(+0.70%)
Sep 05, 2023	58.85	58.85	56.75	56.77	2,111,812	-2.42(-4.09%)
Sep 01, 2023	58.87	59.46	58.87	59.19	1,222,815	+0.70(+1.20%)
Aug 31, 2023	58.44	59.00	58.30	58.48	1,708,255	+0.19(+0.32%)
Aug 30, 2023	57.84	58.58	57.84	58.29	1,207,713	+0.47(+0.81%)
Aug 29, 2023	56.21	57.85	56.03	57.83	1,467,441	+1.54(+2.73%)
Aug 28, 2023	56.34	56.76	55.86	56.29	1,167,295	+0.14(+0.25%)
Aug 25, 2023	56.26	56.46	54.96	56.15	1,337,027	+0.12(+0.21%)
Aug 24, 2023	56.19	56.68	55.92	56.03	894,631	-0.50(-0.88%)
Aug 23, 2023	56.07	56.61	55.87	56.53	945,168	+0.92(+1.66%)
Aug 22, 2023	55.99	56.47	55.52	55.61	1,480,917	-0.02(-0.04%)
Aug 21, 2023	56.34	56.62	55.22	55.63	1,021,073	-0.65(-1.16%)
Aug 18, 2023	55.74	56.81	55.74	56.28	2,035,073	+0.34(+0.60%)
Aug 17, 2023	57.57	57.79	55.84	55.94	1,614,869	-1.53(-2.66%)
Aug 16, 2023	58.65	58.92	57.43	57.47	1,236,602	-1.01(-1.73%)
Aug 15, 2023	58.57	58.90	58.26	58.48	1,023,810	-0.23(-0.39%)
Aug 14, 2023	58.26	58.73	57.92	58.71	967,802	+0.61(+1.06%)
Aug 11, 2023	58.26	58.66	58.00	58.10	953,413	-0.19(-0.32%)
Aug 10, 2023	58.65	59.23	57.86	58.28	1,951,357	-0.23(-0.40%)
Aug 09, 2023	58.91	59.09	58.37	58.52	943,885	-0.48(-0.82%)
Aug 08, 2023	58.60	59.03	57.75	59.00	978,379	-0.30(-0.50%)
Aug 07, 2023	58.69	59.35	58.69	59.30	980,862	+0.73(+1.25%)
Aug 04, 2023	58.81	59.34	58.36	58.57	1,248,068	+0.06(+0.10%)
Aug 03, 2023	59.57	59.61	58.17	58.51	2,360,341	-1.20(-2.02%)
Aug 02, 2023	59.92	60.05	59.34	59.71	1,575,375	-0.90(-1.48%)
Aug 01, 2023	59.71	60.63	59.62	60.61	1,169,123	+0.76(+1.27%)
Jul 31, 2023	60.65	60.79	59.33	59.85	1,917,977	-0.56(-0.93%)
Jul 28, 2023	62.28	62.43	60.03	60.41	2,220,380	-0.75(-1.23%)
Jul 27, 2023	61.61	62.98	60.84	61.16	4,850,203	+0.39(+0.65%)
Jul 26, 2023	59.60	60.87	59.54	60.77	3,231,989	+1.04(+1.73%)
Jul 25, 2023	58.34	60.05	58.34	59.73	2,514,502	+1.16(+1.99%)
Jul 24, 2023	58.94	59.46	58.32	58.57	2,239,768	+0.14(+0.24%)
Jul 21, 2023	59.09	59.19	58.21	58.43	1,824,588	-0.47(-0.80%)
Jul 20, 2023	59.73	59.77	58.61	58.90	1,722,800	-0.84(-1.40%)
Jul 19, 2023	59.89	60.13	59.30	59.74	1,459,360	-0.21(-0.35%)
Jul 18, 2023	59.48	60.43	59.48	59.95	1,568,018	+0.31(+0.51%)
Jul 17, 2023	59.06	59.89	58.66	59.64	1,430,107	+0.48(+0.82%)
Jul 14, 2023	59.35	59.35	58.51	59.16	1,746,766	-0.08(-0.13%)
Jul 13, 2023	58.52	59.33	58.34	59.24	2,100,458	+1.04(+1.78%)
Jul 12, 2023	58.01	58.62	57.36	58.20	2,473,649	+1.22(+2.15%)
Jul 11, 2023	56.46	57.35	56.15	56.98	1,992,680	+0.91(+1.62%)
Jul 10, 2023	54.30	56.12	54.21	56.07	1,709,805	+1.62(+2.97%)
Jul 07, 2023	54.42	55.37	54.33	54.45	2,381,372	+0.01(+0.02%)
Jul 06, 2023	54.83	54.88	54.03	54.44	1,886,247	-0.94(-1.69%)
Jul 05, 2023	55.69	55.98	55.26	55.38	1,987,334	-0.69(-1.23%)
Jul 03, 2023	56.12	56.41	55.88	56.07	922,238	-0.52(-0.92%)
Jun 30, 2023	57.14	57.14	56.43	56.59	2,128,147	+0.04(+0.07%)
Jun 29, 2023	55.82	56.60	55.59	56.55	1,461,665	+0.54(+0.97%)
Jun 28, 2023	56.18	56.57	55.78	56.01	2,117,471	-0.21(-0.37%)
Jun 27, 2023	55.02	56.64	55.00	56.22	2,271,055	+1.52(+2.78%)
Jun 26, 2023	54.70	55.30	54.29	54.70	1,902,073	+0.20(+0.36%)
Jun 23, 2023	54.19	54.77	53.95	54.50	1,649,168	-0.13(-0.23%)
Jun 22, 2023	55.31	55.31	54.36	54.63	1,437,147	-0.77(-1.39%)
Jun 21, 2023	55.07	55.62	54.80	55.40	1,336,699	+0.16(+0.29%)
Jun 20, 2023	54.46	55.60	54.32	55.24	1,872,275	+0.50(+0.92%)
Jun 16, 2023	55.27	55.47	54.44	54.74	3,536,556	-0.51(-0.93%)
Jun 15, 2023	54.61	55.42	54.54	55.25	1,184,312	+2.37(+4.49%)
May 08, 2023	52.64	52.98	52.10	52.88	1,271,092	+0.44(+0.84%)
May 05, 2023	52.20	52.66	51.93	52.44	1,467,910	+0.71(+1.37%)
May 04, 2023	52.71	52.79	51.48	51.73	1,646,228	-1.01(-1.92%)
May 03, 2023	52.61	53.48	52.48	52.74	1,443,622	+0.42(+0.81%)
May 02, 2023	52.41	52.50	51.46	52.32	2,338,558	-0.03(-0.06%)
May 01, 2023	52.42	52.98	52.00	52.35	1,588,295	-0.15(-0.28%)
Apr 28, 2023	52.88	53.01	51.98	52.50	2,017,881	+0.61(+1.17%)
Apr 27, 2023	50.90	51.94	50.74	51.89	2,463,313	+2.00(+4.01%)
Apr 26, 2023	51.72	53.84	49.64	49.89	6,397,938	+0.60(+1.21%)
Apr 25, 2023	50.02	50.32	49.29	49.29	2,711,011	-0.78(-1.55%)
Apr 24, 2023	50.06	50.22	49.52	50.06	1,872,548	+0.24(+0.47%)
Apr 21, 2023	50.28	50.78	49.53	49.83	1,473,137	-0.21(-0.41%)
Apr 20, 2023	49.41	50.70	49.14	50.03	2,935,996	+0.72(+1.45%)
Apr 19, 2023	48.79	49.37	48.45	49.32	2,689,444	+0.21(+0.42%)
Apr 18, 2023	48.68	49.24	48.46	49.11	1,821,486	+0.66(+1.36%)
Apr 17, 2023	47.83	48.47	47.64	48.46	1,346,619	+0.74(+1.54%)
Apr 14, 2023	47.73	48.31	47.38	47.72	1,254,250	-0.13(-0.27%)
Apr 13, 2023	47.54	48.02	46.96	47.85	1,476,884	+0.37(+0.79%)
Apr 12, 2023	48.12	48.28	47.21	47.47	1,738,352	-0.10(-0.21%)
Apr 11, 2023	47.20	47.93	46.95	47.57	3,309,674	+0.96(+2.06%)
Apr 10, 2023	46.01	47.02	45.88	46.61	2,704,159	+0.46(+1.00%)
Apr 06, 2023	46.38	46.47	45.81	46.15	1,749,968	-0.33(-0.72%)
Apr 05, 2023	47.31	47.42	46.28	46.48	2,208,491	-1.14(-2.39%)
Apr 04, 2023	48.93	49.13	46.83	47.62	2,221,733	-1.34(-2.75%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Masco Corp (NY: MAS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Masco Corp (NY: MAS )

Historical Prices

Sections

Services