Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	69.17	69.45	68.41	68.96	1,428,171	-0.65(-0.93%)
May 21, 2024	69.02	69.72	68.71	69.61	1,261,180	+0.37(+0.53%)
May 20, 2024	69.79	70.25	69.18	69.24	1,082,374	-0.63(-0.90%)
May 17, 2024	70.18	70.26	69.67	69.87	966,411	-0.18(-0.26%)
May 16, 2024	71.55	71.85	70.00	70.05	1,583,336	-1.85(-2.58%)
May 15, 2024	71.60	72.36	71.40	71.90	1,198,330	+1.10(+1.55%)
May 14, 2024	71.07	71.17	70.41	70.80	1,771,790	+0.31(+0.44%)
May 13, 2024	72.41	72.50	70.45	70.49	1,378,744	-1.51(-2.10%)
May 10, 2024	71.70	72.12	71.37	72.01	942,263	+0.27(+0.37%)
May 09, 2024	70.45	71.87	70.38	71.74	1,299,229	+1.36(+1.94%)
May 08, 2024	70.34	70.43	69.78	70.37	1,111,581	-0.01(-0.01%)
May 07, 2024	70.07	70.53	70.03	70.38	1,732,011	+0.45(+0.64%)
May 06, 2024	70.00	70.35	69.53	69.94	983,661	+0.67(+0.96%)
May 03, 2024	70.20	71.00	69.22	69.27	1,398,011	+0.58(+0.84%)
May 02, 2024	68.94	69.07	67.78	68.69	1,804,598	+0.40(+0.58%)
May 01, 2024	68.22	69.79	67.66	68.29	1,567,933	+0.13(+0.19%)
Apr 30, 2024	69.23	69.72	68.06	68.16	2,163,159	-1.61(-2.31%)
Apr 29, 2024	69.69	70.12	69.44	69.78	2,211,038	+0.22(+0.31%)
Apr 26, 2024	69.54	70.02	69.54	69.56	1,929,843	-0.02(-0.03%)
Apr 25, 2024	68.00	70.03	67.51	69.58	2,822,391	+0.13(+0.19%)
Apr 24, 2024	69.75	71.20	68.27	69.45	4,633,253	-3.26(-4.48%)
Apr 23, 2024	71.93	72.89	71.39	72.70	2,551,270	+0.99(+1.37%)
Apr 22, 2024	72.10	72.68	71.30	71.72	2,082,553	+0.11(+0.15%)
Apr 19, 2024	72.02	72.58	71.32	71.61	1,816,928	-0.31(-0.43%)
Apr 18, 2024	72.75	73.46	71.84	71.92	1,898,490	-0.14(-0.19%)
Apr 17, 2024	72.95	72.95	71.52	72.06	1,668,647	-0.20(-0.28%)
Apr 16, 2024	72.31	72.44	71.33	72.26	1,952,170	-0.50(-0.68%)
Apr 15, 2024	74.13	74.25	72.09	72.75	1,952,957	-0.49(-0.67%)
Apr 12, 2024	72.52	73.26	72.49	73.24	1,896,813	+0.07(+0.10%)
Apr 11, 2024	74.05	74.08	73.17	73.17	1,673,454	-0.51(-0.69%)
Apr 10, 2024	74.27	75.01	73.38	73.68	2,704,636	-2.73(-3.57%)
Apr 09, 2024	77.01	77.01	74.97	76.41	1,186,031	-0.39(-0.51%)
Apr 08, 2024	76.91	77.22	76.64	76.80	1,152,017	+0.22(+0.29%)
Apr 05, 2024	76.52	76.93	75.96	76.58	1,402,303	+0.32(+0.42%)
Apr 04, 2024	78.43	78.59	76.04	76.26	1,742,755	-1.31(-1.69%)
Apr 03, 2024	76.76	78.20	76.56	77.57	1,257,420	+0.72(+0.93%)
Apr 02, 2024	76.58	76.91	75.57	76.86	1,412,470	-0.51(-0.66%)
Apr 01, 2024	78.47	78.57	77.07	77.36	1,514,522	-1.19(-1.51%)
Mar 28, 2024	77.55	78.61	78.42	78.55	1,716,550	+1.03(+1.32%)
Mar 27, 2024	76.80	77.68	76.80	77.52	1,722,560	+1.25(+1.65%)
Mar 26, 2024	75.71	76.72	75.64	76.27	1,589,571	+0.58(+0.76%)
Mar 25, 2024	76.84	76.94	75.66	75.69	2,004,812	-1.09(-1.41%)
Mar 22, 2024	77.83	78.02	76.59	76.78	1,634,448	-1.08(-1.38%)
Mar 21, 2024	76.98	78.52	76.32	77.85	3,519,548	+1.94(+2.56%)
Mar 20, 2024	75.12	75.98	74.87	75.91	2,411,608	+0.87(+1.15%)
Mar 19, 2024	73.56	75.12	73.56	75.04	2,828,872	+1.47(+2.00%)
Mar 18, 2024	74.15	74.26	73.31	73.57	2,156,956	-0.28(-0.38%)
Mar 15, 2024	72.66	74.24	72.31	73.85	8,263,381	+0.24(+0.32%)
Mar 14, 2024	74.45	74.84	72.99	73.61	2,586,356	-1.17(-1.56%)
Mar 13, 2024	75.14	75.30	74.48	74.78	2,566,174	-0.47(-0.62%)
Mar 12, 2024	74.94	75.92	74.50	75.24	2,336,644	+0.40(+0.53%)
Mar 11, 2024	76.02	76.34	74.63	74.85	2,685,895	-1.71(-2.24%)
Mar 08, 2024	77.17	77.94	76.37	76.56	1,342,230	-0.26(-0.34%)
Mar 07, 2024	76.66	77.63	76.46	76.82	2,013,656	+0.72(+0.94%)
Mar 06, 2024	76.66	76.96	74.88	76.10	3,812,272	-0.18(-0.23%)
Mar 05, 2024	77.18	77.62	75.90	76.28	2,062,225	-1.27(-1.64%)
Mar 04, 2024	77.06	77.96	76.98	77.55	1,758,172	+0.28(+0.36%)
Mar 01, 2024	76.13	77.31	75.99	77.28	1,486,734	+0.84(+1.09%)
Feb 29, 2024	76.65	76.74	75.64	76.44	2,088,714	+0.06(+0.08%)
Feb 28, 2024	76.18	77.01	75.92	76.38	2,040,694	+0.07(+0.09%)
Feb 27, 2024	75.42	76.41	75.16	76.31	1,828,897	+1.31(+1.75%)
Feb 26, 2024	74.56	75.07	74.33	74.99	1,365,899	+0.37(+0.49%)
Feb 23, 2024	74.21	75.02	74.05	74.63	1,478,992	+0.61(+0.82%)
Feb 22, 2024	73.84	74.58	73.76	74.02	1,551,676	+0.74(+1.01%)
Feb 21, 2024	73.46	73.73	72.84	73.28	1,252,409	-0.09(-0.12%)
Feb 20, 2024	72.18	73.48	71.94	73.37	1,949,103	+0.80(+1.11%)
Feb 16, 2024	72.11	73.19	72.10	72.57	1,845,647	-0.32(-0.44%)
Feb 15, 2024	73.52	73.52	72.71	72.89	1,562,403	+0.01(+0.01%)
Feb 14, 2024	72.71	72.98	71.89	72.88	1,979,612	+0.99(+1.38%)
Feb 13, 2024	70.60	72.84	70.33	71.88	3,210,895	-0.77(-1.06%)
Feb 12, 2024	72.23	72.70	71.33	72.66	3,120,780	+0.63(+0.88%)
Feb 09, 2024	73.14	73.60	71.59	72.02	3,803,718	-0.70(-0.97%)
Feb 08, 2024	73.64	75.81	72.46	72.73	6,192,502	+2.86(+4.09%)
Feb 07, 2024	68.95	70.25	68.85	69.87	3,590,241	+1.65(+2.41%)
Feb 06, 2024	67.40	68.24	67.30	68.22	1,470,521	+0.78(+1.16%)
Feb 05, 2024	67.21	67.93	66.84	67.44	1,764,622	-0.67(-0.99%)
Feb 02, 2024	67.39	68.49	66.92	68.11	1,334,854	-0.45(-0.65%)
Feb 01, 2024	67.31	68.59	66.59	68.56	1,422,564	+1.82(+2.72%)
Jan 31, 2024	67.77	68.11	66.50	66.75	2,083,574	-1.21(-1.78%)
Jan 30, 2024	67.47	68.53	67.47	67.96	1,253,994	+0.12(+0.18%)
Jan 29, 2024	66.63	67.84	66.63	67.84	1,442,430	+1.13(+1.70%)
Jan 26, 2024	66.66	67.00	66.26	66.71	1,058,992	+0.07(+0.10%)
Jan 25, 2024	65.79	66.66	65.41	66.64	1,627,920	+1.70(+2.61%)
Jan 24, 2024	66.89	66.93	64.87	64.94	1,964,138	-1.55(-2.33%)
Jan 23, 2024	68.04	68.35	66.08	66.49	1,851,783	-1.99(-2.91%)
Jan 22, 2024	68.10	68.89	68.10	68.48	940,347	+0.97(+1.44%)
Jan 19, 2024	67.90	67.90	66.90	67.51	1,950,957	-0.14(-0.21%)
Jan 18, 2024	67.11	67.71	66.61	67.65	1,137,217	+0.89(+1.34%)
Jan 17, 2024	66.37	66.97	66.08	66.76	1,407,198	-0.16(-0.24%)
Jan 16, 2024	66.05	66.94	65.63	66.91	1,536,998	+0.18(+0.27%)
Jan 12, 2024	68.04	68.04	66.20	66.74	1,237,379	-0.83(-1.23%)
Jan 11, 2024	67.42	67.76	66.59	67.57	1,185,714	-0.06(-0.09%)
Jan 10, 2024	66.79	67.69	66.70	67.63	1,489,729	+0.95(+1.43%)
Jan 09, 2024	65.59	66.78	65.40	66.68	1,370,240	+0.41(+0.61%)
Jan 08, 2024	64.80	66.34	64.67	66.27	2,048,106	+1.77(+2.74%)
Jan 05, 2024	63.50	64.84	63.34	64.50	1,541,974	+0.79(+1.25%)
Jan 04, 2024	63.09	64.37	63.09	63.71	2,605,181	-0.04(-0.06%)
Jan 03, 2024	65.04	65.28	63.67	63.75	3,288,390	-2.28(-3.46%)
Jan 02, 2024	65.79	66.71	65.11	66.03	1,894,485	-0.41(-0.61%)
Dec 29, 2023	66.38	66.86	66.24	66.44	1,087,758	-0.19(-0.28%)
Dec 28, 2023	66.81	66.89	66.25	66.63	1,003,228	-0.11(-0.16%)
Dec 27, 2023	66.81	67.05	66.56	66.74	890,712	+0.01(+0.01%)
Dec 26, 2023	66.67	66.84	66.41	66.73	1,064,492	+0.05(+0.07%)
Dec 22, 2023	67.14	67.14	66.54	66.68	1,156,352	-0.16(-0.24%)
Dec 21, 2023	67.19	67.51	65.99	66.83	1,697,392	+0.34(+0.51%)
Dec 20, 2023	67.50	68.05	66.45	66.50	1,689,127	-1.05(-1.56%)
Dec 19, 2023	67.90	67.96	67.29	67.55	1,570,889	+0.15(+0.22%)
Dec 18, 2023	68.48	68.48	67.04	67.40	1,784,912	-0.68(-1.01%)
Dec 15, 2023	68.36	69.10	67.69	68.08	4,677,658	-0.67(-0.98%)
Dec 14, 2023	66.80	69.02	66.71	68.76	3,036,487	+2.99(+4.54%)
Dec 13, 2023	63.82	66.13	63.54	65.77	2,035,171	+1.95(+3.06%)
Dec 12, 2023	63.83	64.15	63.61	63.82	1,180,558	+0.36(+0.56%)
Dec 11, 2023	63.60	63.84	63.30	63.46	1,242,974	-0.02(-0.03%)
Dec 08, 2023	63.02	63.66	62.93	63.48	1,103,200	+0.61(+0.96%)
Dec 07, 2023	62.91	63.04	62.44	62.88	1,195,456	-0.04(-0.06%)
Dec 06, 2023	62.27	63.23	62.27	62.92	1,304,777	+1.14(+1.85%)
Dec 05, 2023	61.74	62.08	61.41	61.78	1,238,188	-0.16(-0.26%)
Dec 04, 2023	61.49	62.33	61.32	61.93	1,701,501	+0.28(+0.45%)
Dec 01, 2023	60.05	61.71	59.97	61.66	1,414,360	+1.60(+2.66%)
Nov 30, 2023	59.89	60.42	59.24	60.06	2,871,044	+0.18(+0.30%)
Nov 29, 2023	59.79	60.39	59.60	59.88	1,185,670	+0.87(+1.48%)
Nov 28, 2023	59.06	59.40	58.43	59.01	1,295,405	-0.29(-0.49%)
Nov 27, 2023	58.60	59.57	58.52	59.30	1,914,061	+0.59(+1.00%)
Nov 24, 2023	58.53	58.95	58.53	58.71	380,709	-0.09(-0.15%)
Nov 22, 2023	59.08	59.31	58.41	58.80	1,056,116	+0.24(+0.41%)
Nov 21, 2023	59.19	59.40	58.42	58.56	2,036,059	-1.12(-1.88%)
Nov 20, 2023	59.50	59.80	59.07	59.68	1,232,824	+0.06(+0.10%)
Nov 17, 2023	59.24	59.63	59.20	59.62	1,393,401	+0.73(+1.25%)
Nov 16, 2023	58.89	59.43	58.71	58.89	1,571,400	+0.13(+0.22%)
Nov 15, 2023	58.73	59.63	58.63	58.76	1,706,731	+0.15(+0.25%)
Nov 14, 2023	56.92	58.97	56.72	58.61	2,876,771	+3.44(+6.24%)
Nov 13, 2023	55.36	55.54	54.98	55.17	1,468,894	-0.55(-0.98%)
Nov 10, 2023	55.48	55.77	54.94	55.72	1,498,135	+0.67(+1.23%)
Nov 09, 2023	55.99	55.99	54.68	55.04	2,699,380	-0.64(-1.15%)
Nov 08, 2023	54.37	55.74	54.37	55.68	2,672,521	+1.21(+2.23%)
Nov 07, 2023	54.01	54.63	53.96	54.47	1,601,304	+0.54(+1.01%)
Nov 06, 2023	54.08	54.38	53.84	53.92	1,451,910	-0.44(-0.82%)
Nov 03, 2023	54.17	55.26	54.10	54.37	2,598,570	+1.20(+2.26%)
Nov 02, 2023	52.74	53.70	52.74	53.16	1,937,500	+1.14(+2.20%)
Nov 01, 2023	51.39	52.06	51.04	52.02	2,278,372	+0.61(+1.19%)
Oct 31, 2023	51.32	51.55	51.05	51.41	2,010,771	+0.26(+0.50%)
Oct 30, 2023	50.84	51.58	50.31	51.15	2,243,903	+0.78(+1.55%)
Oct 27, 2023	51.19	51.20	49.65	50.37	2,782,336	-0.48(-0.95%)
Oct 26, 2023	51.28	52.46	48.59	50.85	4,446,578	+3.16(+6.62%)
Oct 25, 2023	47.83	48.01	47.04	47.70	3,925,339	-0.80(-1.65%)
Oct 24, 2023	49.60	49.80	48.46	48.50	2,043,176	-0.63(-1.29%)
Oct 23, 2023	48.51	49.61	48.39	49.13	1,419,532	-0.10(-0.20%)
Oct 20, 2023	49.51	49.86	49.16	49.23	1,503,380	-0.24(-0.48%)
Oct 19, 2023	49.86	50.44	49.35	49.46	1,830,183	-0.66(-1.32%)
Oct 18, 2023	50.71	50.98	50.11	50.12	2,007,945	-1.74(-3.35%)
Oct 17, 2023	51.39	52.61	51.39	51.86	1,431,053	+0.03(+0.06%)
Oct 16, 2023	51.30	51.92	50.62	51.83	1,292,564	+1.38(+2.74%)
Oct 13, 2023	50.92	51.20	50.10	50.45	1,131,863	-0.49(-0.97%)
Oct 12, 2023	52.01	52.22	49.88	50.94	1,851,298	-1.98(-3.75%)
Oct 11, 2023	52.03	53.08	51.94	52.93	1,506,026	+0.99(+1.90%)
Oct 10, 2023	51.52	52.68	51.30	51.94	1,580,030	+0.41(+0.80%)
Oct 09, 2023	51.17	51.90	50.51	51.53	1,638,566	+0.01(+0.02%)
Oct 06, 2023	50.76	52.26	50.76	51.52	2,085,745	-0.02(-0.04%)
Oct 05, 2023	51.50	52.08	51.22	51.54	1,531,065	-0.07(-0.13%)
Oct 04, 2023	51.19	51.69	50.62	51.60	1,889,572	+0.63(+1.24%)
Oct 03, 2023	51.70	51.82	50.64	50.97	1,639,562	-0.92(-1.77%)

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

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Masco Corp (NY: MAS )

Historical Prices

Sections

Services

Sweetwater Reporter