|
 Masco Corporation - [Ticker: MAS] |     | | Last Trade | 31.41 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --1.12 (+0.97%) | Open | 32.18 | | High | 32.43 | Low | 31.35 | | Volume | 476,948 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 39.37 x 900 - 39.38 x 1,500 | | Former Close | 32.53 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MAS quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 1,650,100 | 25.25 | 25.37 | 24.75 | 25.19 | 00:00:00 | | 2000-01-04 | 1,631,800 | 24.37 | 25.06 | 23.25 | 24.56 | 00:00:00 | | 2000-01-05 | 1,023,800 | 24.44 | 24.62 | 23.25 | 23.44 | 00:00:00 | | 2000-01-06 | 1,542,500 | 23.69 | 23.87 | 22.94 | 23.69 | 00:00:00 | | 2000-01-07 | 1,420,200 | 24.00 | 25.19 | 23.75 | 24.56 | 00:00:00 | | 2000-01-10 | 1,086,800 | 24.44 | 24.50 | 23.50 | 23.87 | 00:00:00 | | 2000-01-11 | 578,200 | 23.62 | 24.19 | 23.37 | 23.37 | 00:00:00 | | 2000-01-12 | 1,136,500 | 23.50 | 23.87 | 22.87 | 23.00 | 00:00:00 | | 2000-01-13 | 1,361,700 | 23.37 | 23.75 | 22.81 | 22.94 | 00:00:00 | | 2000-01-14 | 1,089,800 | 22.81 | 23.25 | 21.87 | 23.12 | 00:00:00 | | 2000-01-18 | 1,270,500 | 22.62 | 23.25 | 22.25 | 23.25 | 00:00:00 | | 2000-01-19 | 1,635,400 | 24.25 | 24.25 | 23.25 | 23.44 | 00:00:00 | | 2000-01-20 | 925,000 | 23.44 | 23.75 | 22.37 | 22.62 | 00:00:00 | | 2000-01-21 | 2,043,700 | 22.62 | 22.62 | 21.37 | 22.56 | 00:00:00 | | 2000-01-24 | 2,242,300 | 22.12 | 22.25 | 19.94 | 19.94 | 00:00:00 | | 2000-01-25 | 2,097,700 | 20.75 | 20.75 | 19.37 | 19.62 | 00:00:00 | | 2000-01-26 | 2,221,500 | 19.94 | 20.00 | 19.50 | 19.69 | 00:00:00 | | 2000-01-27 | 1,659,000 | 20.25 | 20.69 | 19.87 | 20.56 | 00:00:00 | | 2000-01-28 | 964,300 | 20.12 | 20.50 | 19.50 | 19.62 | 00:00:00 | | 2000-01-31 | 777,600 | 19.62 | 20.25 | 19.44 | 19.94 | 00:00:00 | | 2000-02-01 | 1,074,400 | 19.87 | 20.31 | 19.62 | 20.25 | 00:00:00 | | 2000-02-02 | 967,500 | 20.25 | 20.31 | 19.50 | 20.00 | 00:00:00 | | 2000-02-03 | 1,616,600 | 20.06 | 20.62 | 19.06 | 19.25 | 00:00:00 | | 2000-02-04 | 2,023,000 | 19.37 | 19.50 | 18.12 | 18.50 | 00:00:00 | | 2000-02-07 | 1,264,000 | 18.50 | 18.81 | 18.00 | 18.75 | 00:00:00 | | 2000-02-08 | 1,339,900 | 18.69 | 19.25 | 18.00 | 18.31 | 00:00:00 | | 2000-02-09 | 1,942,500 | 17.81 | 18.06 | 17.69 | 17.87 | 00:00:00 | | 2000-02-10 | 1,924,600 | 17.94 | 17.94 | 17.31 | 17.31 | 00:00:00 | | 2000-02-11 | 2,423,500 | 17.50 | 17.56 | 17.06 | 17.25 | 00:00:00 | | 2000-02-14 | 1,572,600 | 17.75 | 18.75 | 17.31 | 18.62 | 00:00:00 | | 2000-02-15 | 1,555,800 | 19.00 | 19.81 | 18.44 | 19.62 | 00:00:00 | | 2000-02-16 | 1,779,100 | 19.62 | 20.31 | 19.50 | 20.00 | 00:00:00 | | 2000-02-17 | 2,279,600 | 19.75 | 21.06 | 19.62 | 20.69 | 00:00:00 | | 2000-02-18 | 1,592,700 | 20.50 | 20.50 | 19.56 | 19.81 | 00:00:00 | | 2000-02-22 | 1,798,700 | 18.87 | 19.56 | 18.87 | 18.94 | 00:00:00 | | 2000-02-23 | 1,673,100 | 18.87 | 19.19 | 18.69 | 18.75 | 00:00:00 | | 2000-02-24 | 947,200 | 18.94 | 18.94 | 18.25 | 18.69 | 00:00:00 | | 2000-02-25 | 1,273,000 | 18.44 | 18.75 | 18.06 | 18.44 | 00:00:00 | | 2000-02-28 | 1,256,300 | 18.75 | 18.75 | 18.06 | 18.06 | 00:00:00 | | 2000-02-29 | 2,491,400 | 18.12 | 18.69 | 17.87 | 17.87 | 00:00:00 | | 2000-03-01 | 2,196,100 | 17.75 | 18.62 | 17.75 | 18.19 | 00:00:00 | | 2000-03-02 | 1,904,500 | 18.19 | 18.31 | 17.94 | 18.12 | 00:00:00 | | 2000-03-03 | 1,148,700 | 17.56 | 18.19 | 17.56 | 17.62 | 00:00:00 | | 2000-03-06 | 1,001,500 | 17.75 | 17.87 | 17.19 | 17.44 | 00:00:00 | | 2000-03-07 | 1,276,500 | 17.75 | 18.37 | 17.56 | 18.12 | 00:00:00 | | 2000-03-08 | 1,541,000 | 17.50 | 19.50 | 17.37 | 19.00 | 00:00:00 | | 2000-03-09 | 1,526,700 | 18.25 | 18.87 | 18.00 | 18.25 | 00:00:00 | | 2000-03-10 | 809,900 | 18.25 | 18.94 | 17.87 | 18.37 | 00:00:00 | | 2000-03-13 | 1,008,400 | 18.12 | 19.25 | 18.12 | 18.87 | 00:00:00 | | 2000-03-14 | 1,568,800 | 18.50 | 18.75 | 17.56 | 18.50 | 00:00:00 | | 2000-03-15 | 1,368,300 | 18.56 | 19.75 | 17.69 | 19.31 | 00:00:00 | | 2000-03-16 | 3,209,300 | 19.81 | 22.12 | 19.69 | 21.62 | 00:00:00 | | 2000-03-17 | 2,220,000 | 21.75 | 22.25 | 20.69 | 22.00 | 00:00:00 | | 2000-03-20 | 1,588,100 | 22.00 | 22.69 | 21.69 | 22.44 | 00:00:00 | | 2000-03-21 | 1,375,600 | 22.19 | 22.87 | 21.62 | 22.31 | 00:00:00 | | 2000-03-22 | 1,200,800 | 22.31 | 22.56 | 21.37 | 21.75 | 00:00:00 | | 2000-03-23 | 980,300 | 21.75 | 23.50 | 21.56 | 22.75 | 00:00:00 | | 2000-03-24 | 1,105,600 | 22.81 | 23.75 | 22.69 | 23.19 | 00:00:00 | | 2000-03-27 | 760,900 | 23.00 | 23.06 | 22.12 | 22.53 | 00:00:00 | | 2000-03-28 | 1,002,800 | 22.50 | 22.94 | 21.62 | 22.00 | 00:00:00 | | 2000-03-29 | 921,000 | 22.25 | 22.50 | 21.62 | 21.69 | 00:00:00 | | 2000-03-30 | 748,500 | 21.75 | 22.37 | 21.62 | 21.75 | 00:00:00 | | 2000-03-31 | 1,400,000 | 22.00 | 22.87 | 20.50 | 20.50 | 00:00:00 | | 2000-04-03 | 1,181,500 | 21.37 | 23.00 | 21.37 | 22.50 | 00:00:00 | | 2000-04-04 | 2,244,200 | 22.50 | 23.62 | 21.50 | 22.00 | 00:00:00 | | 2000-04-05 | 686,700 | 21.87 | 22.69 | 21.81 | 22.37 | 00:00:00 | | 2000-04-06 | 901,500 | 22.62 | 22.69 | 21.44 | 22.00 | 00:00:00 | | 2000-04-07 | 1,132,500 | 21.75 | 22.37 | 21.44 | 21.81 | 00:00:00 | | 2000-04-10 | 1,125,300 | 21.81 | 22.31 | 21.62 | 21.62 | 00:00:00 | | 2000-04-11 | 989,800 | 21.81 | 23.00 | 21.69 | 22.81 | 00:00:00 | | 2000-04-12 | 2,445,200 | 25.00 | 25.37 | 24.12 | 24.62 | 00:00:00 | | 2000-04-13 | 1,171,400 | 24.62 | 24.94 | 24.06 | 24.19 | 00:00:00 | | 2000-04-14 | 2,401,200 | 24.06 | 24.12 | 22.69 | 23.44 | 00:00:00 | | 2000-04-17 | 1,491,600 | 23.44 | 23.44 | 22.19 | 22.75 | 00:00:00 | | 2000-04-18 | 809,700 | 22.75 | 22.75 | 21.87 | 22.25 | 00:00:00 | | 2000-04-19 | 670,100 | 22.75 | 22.75 | 21.81 | 22.56 | 00:00:00 | | 2000-04-20 | 733,000 | 22.69 | 23.00 | 22.00 | 22.37 | 00:00:00 | | 2000-04-24 | 3,790,200 | 22.12 | 22.56 | 21.75 | 22.44 | 00:00:00 | | 2000-04-25 | 1,752,500 | 22.19 | 22.69 | 21.87 | 22.00 | 00:00:00 | | 2000-04-26 | 3,483,400 | 21.75 | 22.69 | 21.75 | 22.50 | 00:00:00 | | 2000-04-27 | 1,567,100 | 22.00 | 23.12 | 21.75 | 22.94 | 00:00:00 | | 2000-04-28 | 1,042,900 | 22.69 | 23.31 | 22.31 | 22.44 | 00:00:00 | | 2000-05-01 | 1,159,400 | 22.31 | 22.94 | 22.25 | 22.62 | 00:00:00 | | 2000-05-02 | 1,057,600 | 22.62 | 22.75 | 22.19 | 22.75 | 00:00:00 | | 2000-05-03 | 1,013,900 | 22.25 | 22.50 | 20.50 | 21.45 | 00:00:00 | | 2000-05-04 | 952,900 | 21.87 | 21.87 | 20.56 | 20.69 | 00:00:00 | | 2000-05-05 | 661,400 | 20.69 | 21.81 | 20.69 | 21.31 | 00:00:00 | | 2000-05-08 | 1,191,300 | 20.75 | 21.25 | 20.50 | 20.69 | 00:00:00 | | 2000-05-09 | 1,103,900 | 20.62 | 21.31 | 20.50 | 21.00 | 00:00:00 | | 2000-05-10 | 1,263,200 | 20.75 | 21.31 | 20.19 | 20.37 | 00:00:00 | | 2000-05-11 | 1,131,800 | 20.44 | 21.25 | 20.37 | 20.44 | 00:00:00 | | 2000-05-12 | 1,084,300 | 20.37 | 21.00 | 20.31 | 20.41 | 00:00:00 | | 2000-05-15 | 972,500 | 20.87 | 21.19 | 20.31 | 20.56 | 00:00:00 | | 2000-05-16 | 699,900 | 20.87 | 21.12 | 20.56 | 20.94 | 00:00:00 | | 2000-05-17 | 895,900 | 20.75 | 21.12 | 20.44 | 20.94 | 00:00:00 | | 2000-05-18 | 1,118,300 | 20.87 | 20.94 | 20.00 | 20.06 | 00:00:00 | | 2000-05-19 | 1,144,500 | 19.87 | 20.19 | 19.81 | 19.87 | 00:00:00 | | 2000-05-22 | 538,800 | 20.31 | 20.31 | 19.62 | 19.81 | 00:00:00 | | 2000-05-23 | 1,751,700 | 19.94 | 20.31 | 19.56 | 20.19 | 00:00:00 | | 2000-05-24 | 1,246,500 | 20.00 | 20.44 | 19.50 | 19.75 | 00:00:00 | | 2000-05-25 | 1,309,000 | 19.62 | 20.19 | 19.44 | 19.75 | 00:00:00 | | 2000-05-26 | 806,900 | 20.00 | 20.12 | 19.06 | 19.37 | 00:00:00 | | 2000-05-30 | 777,100 | 19.50 | 20.25 | 19.50 | 20.12 | 00:00:00 | | 2000-05-31 | 1,214,500 | 19.50 | 20.00 | 19.50 | 19.66 | 00:00:00 | | 2000-06-01 | 943,700 | 19.75 | 20.62 | 19.62 | 20.62 | 00:00:00 | | 2000-06-02 | 1,018,200 | 21.75 | 21.75 | 21.00 | 21.19 | 00:00:00 | | 2000-06-05 | 769,100 | 20.94 | 21.25 | 20.19 | 20.66 | 00:00:00 | | 2000-06-06 | 1,926,100 | 21.00 | 21.00 | 20.37 | 20.50 | 00:00:00 | | 2000-06-07 | 3,273,300 | 19.87 | 19.87 | 18.75 | 18.87 | 00:00:00 | | 2000-06-08 | 2,342,200 | 18.94 | 18.94 | 18.12 | 18.50 | 00:00:00 | | 2000-06-09 | 2,279,600 | 18.75 | 19.00 | 17.62 | 18.00 | 00:00:00 | | 2000-06-12 | 2,376,800 | 18.00 | 18.00 | 16.81 | 17.44 | 00:00:00 | | 2000-06-13 | 2,496,200 | 17.50 | 17.94 | 17.31 | 17.75 | 00:00:00 | | 2000-06-14 | 3,631,400 | 18.00 | 18.87 | 17.56 | 17.75 | 00:00:00 | | 2000-06-15 | 2,775,300 | 17.75 | 19.12 | 17.69 | 18.12 | 00:00:00 | | 2000-06-16 | 2,113,800 | 18.12 | 18.78 | 18.12 | 18.75 | 00:00:00 | | 2000-06-19 | 2,685,900 | 18.75 | 19.44 | 18.37 | 18.53 | 00:00:00 | | 2000-06-20 | 1,391,800 | 18.75 | 19.37 | 18.37 | 18.50 | 00:00:00 | | 2000-06-21 | 1,280,800 | 18.56 | 19.19 | 18.47 | 18.47 | 00:00:00 | | 2000-06-22 | 1,603,600 | 18.37 | 18.75 | 18.00 | 18.09 | 00:00:00 | | 2000-06-23 | 1,075,500 | 18.19 | 18.37 | 17.94 | 17.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
