|
 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 2024-05-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 5,101,200 | 19.65 | 19.90 | 19.12 | 19.29 | 00:00:00 | | 2008-02-15 | 4,537,400 | 19.24 | 19.39 | 18.97 | 19.15 | 00:00:00 | | 2008-02-19 | 7,052,100 | 19.53 | 19.53 | 18.57 | 18.63 | 00:00:00 | | 2008-02-20 | 5,023,800 | 18.50 | 19.22 | 18.39 | 18.99 | 00:00:00 | | 2008-02-21 | 6,179,800 | 19.07 | 19.14 | 18.75 | 18.85 | 00:00:00 | | 2008-02-22 | 5,805,400 | 18.90 | 19.28 | 18.70 | 19.27 | 00:00:00 | | 2008-02-25 | 5,667,500 | 19.30 | 19.67 | 19.03 | 19.60 | 00:00:00 | | 2008-02-26 | 14,885,500 | 19.40 | 19.64 | 19.13 | 19.51 | 00:00:00 | | 2008-02-27 | 6,462,000 | 19.42 | 20.01 | 19.40 | 19.90 | 00:00:00 | | 2008-02-28 | 5,024,900 | 19.76 | 19.90 | 19.29 | 19.58 | 00:00:00 | | 2008-02-29 | 6,376,500 | 19.35 | 19.45 | 18.58 | 18.69 | 00:00:00 | | 2008-03-03 | 5,359,000 | 18.74 | 19.40 | 18.62 | 18.94 | 00:00:00 | | 2008-03-04 | 5,360,400 | 18.73 | 19.23 | 18.64 | 19.07 | 00:00:00 | | 2008-03-05 | 5,369,200 | 19.16 | 19.37 | 18.82 | 18.98 | 00:00:00 | | 2008-03-06 | 4,099,500 | 18.86 | 18.87 | 18.20 | 18.22 | 00:00:00 | | 2008-03-07 | 5,764,500 | 18.07 | 18.84 | 18.07 | 18.54 | 00:00:00 | | 2008-03-10 | 4,193,300 | 18.59 | 18.67 | 18.08 | 18.25 | 00:00:00 | | 2008-03-11 | 5,893,700 | 18.72 | 19.02 | 18.12 | 19.00 | 00:00:00 | | 2008-03-12 | 6,438,000 | 19.07 | 19.07 | 18.47 | 18.58 | 00:00:00 | | 2008-03-13 | 5,773,000 | 18.35 | 18.90 | 18.05 | 18.76 | 00:00:00 | | 2008-03-14 | 4,330,200 | 18.93 | 18.93 | 17.93 | 18.25 | 00:00:00 | | 2008-03-17 | 5,354,200 | 17.78 | 18.82 | 17.78 | 18.48 | 00:00:00 | | 2008-03-18 | 7,603,100 | 18.96 | 19.82 | 18.82 | 19.79 | 00:00:00 | | 2008-03-19 | 6,698,200 | 19.93 | 20.34 | 18.81 | 18.83 | 00:00:00 | | 2008-03-20 | 6,337,200 | 18.91 | 19.57 | 18.76 | 19.53 | 00:00:00 | | 2008-03-24 | 6,078,400 | 19.65 | 20.64 | 19.44 | 20.50 | 00:00:00 | | 2008-03-25 | 2,975,100 | 20.44 | 20.72 | 20.13 | 20.36 | 00:00:00 | | 2008-03-26 | 4,031,700 | 20.52 | 20.52 | 19.69 | 19.82 | 00:00:00 | | 2008-03-27 | 4,532,100 | 19.68 | 20.18 | 19.68 | 19.80 | 00:00:00 | | 2008-03-28 | 5,997,000 | 20.03 | 20.18 | 19.23 | 19.28 | 00:00:00 | | 2008-03-31 | 5,289,700 | 19.38 | 19.95 | 19.25 | 19.83 | 00:00:00 | | 2008-04-01 | 5,284,800 | 20.08 | 20.87 | 19.95 | 20.80 | 00:00:00 | | 2008-04-02 | 6,278,200 | 20.94 | 21.14 | 20.65 | 20.75 | 00:00:00 | | 2008-04-03 | 3,896,900 | 20.65 | 20.68 | 20.10 | 20.34 | 00:00:00 | | 2008-04-04 | 3,264,200 | 20.33 | 20.36 | 19.89 | 19.95 | 00:00:00 | | 2008-04-07 | 3,167,900 | 20.14 | 20.19 | 19.71 | 19.86 | 00:00:00 | | 2008-04-08 | 4,709,700 | 19.81 | 19.81 | 19.32 | 19.46 | 00:00:00 | | 2008-04-09 | 5,673,300 | 19.26 | 19.41 | 18.85 | 18.98 | 00:00:00 | | 2008-04-10 | 3,523,600 | 19.14 | 19.43 | 18.87 | 19.26 | 00:00:00 | | 2008-04-11 | 3,640,800 | 18.98 | 19.65 | 18.95 | 19.03 | 00:00:00 | | 2008-04-14 | 2,093,000 | 19.05 | 19.11 | 18.76 | 18.83 | 00:00:00 | | 2008-04-15 | 3,564,500 | 18.89 | 19.10 | 18.55 | 18.86 | 00:00:00 | | 2008-04-16 | 4,163,900 | 19.10 | 19.82 | 18.99 | 19.82 | 00:00:00 | | 2008-04-17 | 3,158,500 | 19.69 | 19.85 | 19.55 | 19.79 | 00:00:00 | | 2008-04-18 | 4,131,900 | 20.07 | 20.35 | 19.99 | 20.14 | 00:00:00 | | 2008-04-21 | 2,680,300 | 20.00 | 20.04 | 19.73 | 19.91 | 00:00:00 | | 2008-04-22 | 2,824,500 | 19.89 | 19.89 | 19.32 | 19.43 | 00:00:00 | | 2008-04-23 | 4,248,700 | 19.54 | 19.54 | 18.64 | 18.81 | 00:00:00 | | 2008-04-24 | 5,010,300 | 18.87 | 19.06 | 18.46 | 18.96 | 00:00:00 | | 2008-04-25 | 2,517,700 | 19.02 | 19.29 | 18.74 | 19.17 | 00:00:00 | | 2008-04-28 | 5,492,500 | 19.08 | 19.89 | 18.96 | 19.70 | 00:00:00 | | 2008-04-29 | 10,639,900 | 18.21 | 19.16 | 17.86 | 18.65 | 00:00:00 | | 2008-04-30 | 4,600,500 | 18.55 | 18.78 | 18.15 | 18.21 | 00:00:00 | | 2008-05-01 | 4,207,900 | 18.32 | 18.75 | 18.01 | 18.59 | 00:00:00 | | 2008-05-02 | 3,439,800 | 18.88 | 18.88 | 18.43 | 18.60 | 00:00:00 | | 2008-05-05 | 4,717,100 | 18.66 | 18.97 | 18.44 | 18.87 | 00:00:00 | | 2008-05-06 | 4,529,100 | 18.82 | 19.03 | 18.55 | 18.94 | 00:00:00 | | 2008-05-07 | 5,789,000 | 18.71 | 18.92 | 18.49 | 18.55 | 00:00:00 | | 2008-05-08 | 4,468,500 | 18.66 | 18.68 | 18.20 | 18.39 | 00:00:00 | | 2008-05-09 | 3,730,800 | 18.30 | 18.42 | 18.07 | 18.20 | 00:00:00 | | 2008-05-12 | 3,165,900 | 18.34 | 18.59 | 18.12 | 18.58 | 00:00:00 | | 2008-05-13 | 2,916,000 | 18.47 | 18.75 | 18.34 | 18.52 | 00:00:00 | | 2008-05-14 | 6,594,200 | 18.56 | 18.97 | 18.48 | 18.62 | 00:00:00 | | 2008-05-15 | 5,880,800 | 18.75 | 19.46 | 18.75 | 19.43 | 00:00:00 | | 2008-05-16 | 4,561,300 | 19.36 | 19.94 | 19.08 | 19.47 | 00:00:00 | | 2008-05-19 | 3,497,700 | 19.44 | 19.70 | 19.23 | 19.36 | 00:00:00 | | 2008-05-20 | 6,311,600 | 19.25 | 19.25 | 18.71 | 18.86 | 00:00:00 | | 2008-05-21 | 8,310,900 | 18.87 | 18.91 | 17.85 | 17.93 | 00:00:00 | | 2008-05-22 | 4,050,200 | 17.98 | 18.14 | 17.93 | 17.99 | 00:00:00 | | 2008-05-23 | 3,683,600 | 17.94 | 18.06 | 17.79 | 17.86 | 00:00:00 | | 2008-05-27 | 4,475,600 | 17.82 | 17.90 | 17.44 | 17.70 | 00:00:00 | | 2008-05-28 | 7,319,300 | 17.73 | 18.59 | 17.73 | 18.31 | 00:00:00 | | 2008-05-29 | 4,989,600 | 18.31 | 18.77 | 18.07 | 18.58 | 00:00:00 | | 2008-05-30 | 4,839,800 | 18.58 | 18.83 | 18.41 | 18.54 | 00:00:00 | | 2008-06-02 | 3,392,400 | 18.54 | 18.54 | 17.88 | 18.05 | 00:00:00 | | 2008-06-03 | 4,556,100 | 18.08 | 18.20 | 17.83 | 18.05 | 00:00:00 | | 2008-06-04 | 4,786,900 | 18.00 | 18.40 | 17.93 | 18.16 | 00:00:00 | | 2008-06-05 | 5,448,500 | 18.28 | 18.43 | 17.78 | 17.97 | 00:00:00 | | 2008-06-06 | 5,203,600 | 17.76 | 17.95 | 17.14 | 17.18 | 00:00:00 | | 2008-06-09 | 3,132,200 | 17.28 | 17.57 | 16.99 | 17.21 | 00:00:00 | | 2008-06-10 | 4,488,900 | 17.10 | 17.66 | 16.92 | 17.45 | 00:00:00 | | 2008-06-11 | 4,482,500 | 17.27 | 17.46 | 16.96 | 16.98 | 00:00:00 | | 2008-06-12 | 4,251,800 | 17.10 | 17.46 | 16.84 | 17.02 | 00:00:00 | | 2008-06-13 | 4,368,600 | 17.13 | 17.77 | 17.12 | 17.74 | 00:00:00 | | 2008-06-16 | 2,604,200 | 17.59 | 17.88 | 17.49 | 17.74 | 00:00:00 | | 2008-06-17 | 3,228,100 | 17.24 | 17.80 | 17.09 | 17.51 | 00:00:00 | | 2008-06-18 | 4,301,400 | 17.42 | 17.55 | 16.97 | 17.06 | 00:00:00 | | 2008-06-19 | 6,702,800 | 16.91 | 17.19 | 16.70 | 16.99 | 00:00:00 | | 2008-06-20 | 6,922,400 | 16.60 | 16.82 | 16.27 | 16.65 | 00:00:00 | | 2008-06-23 | 5,084,600 | 16.75 | 16.87 | 16.18 | 16.32 | 00:00:00 | | 2008-06-24 | 5,482,600 | 16.18 | 16.79 | 15.98 | 16.40 | 00:00:00 | | 2008-06-25 | 4,848,900 | 16.63 | 17.02 | 16.28 | 16.44 | 00:00:00 | | 2008-06-26 | 5,212,100 | 15.32 | 16.33 | 15.32 | 16.05 | 00:00:00 | | 2008-06-27 | 5,922,600 | 16.15 | 16.19 | 15.67 | 15.92 | 00:00:00 | | 2008-06-30 | 5,024,800 | 15.97 | 16.87 | 15.16 | 15.73 | 00:00:00 | | 2008-07-01 | 12,256,300 | 14.30 | 15.90 | 14.23 | 15.77 | 00:00:00 | | 2008-07-02 | 6,491,400 | 15.71 | 15.73 | 14.79 | 14.91 | 00:00:00 | | 2008-07-03 | 3,513,900 | 15.01 | 15.28 | 14.81 | 14.92 | 00:00:00 | | 2008-07-07 | 4,368,400 | 15.10 | 15.17 | 14.69 | 14.90 | 00:00:00 | | 2008-07-08 | 4,152,100 | 14.92 | 15.58 | 14.69 | 15.55 | 00:00:00 | | 2008-07-09 | 5,704,600 | 15.60 | 15.68 | 14.51 | 14.52 | 00:00:00 | | 2008-07-10 | 6,601,200 | 14.54 | 14.86 | 14.41 | 14.67 | 00:00:00 | | 2008-07-11 | 9,936,600 | 14.52 | 14.80 | 14.35 | 14.48 | 00:00:00 | | 2008-07-14 | 6,650,200 | 14.63 | 14.82 | 14.15 | 14.19 | 00:00:00 | | 2008-07-15 | 8,768,400 | 14.05 | 14.36 | 13.50 | 13.92 | 00:00:00 | | 2008-07-16 | 9,668,800 | 13.92 | 15.55 | 13.87 | 15.52 | 00:00:00 | | 2008-07-17 | 8,210,200 | 15.51 | 16.04 | 14.89 | 15.88 | 00:00:00 | | 2008-07-18 | 6,906,700 | 15.98 | 16.55 | 15.56 | 16.38 | 00:00:00 | | 2008-07-21 | 4,810,700 | 16.34 | 16.58 | 15.69 | 15.76 | 00:00:00 | | 2008-07-22 | 5,520,700 | 15.76 | 17.07 | 15.55 | 16.79 | 00:00:00 | | 2008-07-23 | 7,120,200 | 16.79 | 17.45 | 16.51 | 16.86 | 00:00:00 | | 2008-07-24 | 5,763,100 | 16.82 | 16.93 | 15.69 | 15.76 | 00:00:00 | | 2008-07-25 | 3,982,300 | 15.69 | 16.19 | 15.59 | 15.83 | 00:00:00 | | 2008-07-28 | 4,766,600 | 15.79 | 16.02 | 15.26 | 15.29 | 00:00:00 | | 2008-07-29 | 7,991,100 | 15.60 | 16.67 | 15.32 | 16.55 | 00:00:00 | | 2008-07-30 | 7,075,400 | 16.49 | 16.80 | 15.77 | 16.34 | 00:00:00 | | 2008-07-31 | 7,077,500 | 16.18 | 16.97 | 16.13 | 16.49 | 00:00:00 | | 2008-08-01 | 4,610,600 | 16.25 | 16.87 | 16.10 | 16.64 | 00:00:00 | | 2008-08-04 | 3,487,900 | 16.62 | 16.69 | 16.16 | 16.53 | 00:00:00 | | 2008-08-05 | 4,949,700 | 16.96 | 17.26 | 16.59 | 17.16 | 00:00:00 | | 2008-08-06 | 4,688,700 | 17.18 | 17.18 | 16.61 | 16.89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
