Masco Corporation (MAS) Historical Stock Data
77.01 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAS is down -0.10% a day on average. There have been 13 days where Masco Corporation closed green and 17 days where MAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 76.63 | 77.01 | ↑$0.38 (0.50%) | 76.30 | 77.19 | 1.37M |
| 2024-11-19 | 76.55 | 76.17 | ↓$0.38 (-0.50%) | 75.80 | 76.88 | 2.04M |
| 2024-11-18 | 77.79 | 77.08 | ↓$0.71 (-0.91%) | 76.77 | 78.24 | 2.36M |
| 2024-11-15 | 78.68 | 78.42 | ↓$0.26 (-0.33%) | 78.11 | 79.46 | 1.18M |
| 2024-11-14 | 78.82 | 79.19 | ↑$0.37 (0.47%) | 78.59 | 79.59 | 2.16M |
| 2024-11-13 | 79.81 | 79.25 | ↓$0.56 (-0.70%) | 78.95 | 79.91 | 1.39M |
| 2024-11-12 | 80.52 | 79.02 | ↓$1.50 (-1.86%) | 78.99 | 80.84 | 1.66M |
| 2024-11-11 | 81.32 | 80.77 | ↓$0.55 (-0.68%) | 80.70 | 81.83 | 1.57M |
| 2024-11-08 | 80.05 | 80.95 | ↑$0.90 (1.12%) | 80.02 | 82.04 | 1.48M |
| 2024-11-07 | 80.28 | 80.24 | ↓$0.04 (-0.05%) | 79.62 | 80.95 | 1.44M |
| 2024-11-06 | 81.24 | 80.21 | ↓$1.03 (-1.27%) | 78.02 | 81.39 | 2.49M |
| 2024-11-05 | 80.14 | 81.78 | ↑$1.64 (2.05%) | 80.06 | 81.79 | 891.62K |
| 2024-11-04 | 80.46 | 80.79 | ↑$0.33 (0.41%) | 80.18 | 81.62 | 1.22M |
| 2024-11-01 | 80.67 | 80.18 | ↓$0.49 (-0.61%) | 79.98 | 81.23 | 0.98M |
| 2024-10-31 | 80.00 | 79.91 | ↓$0.09 (-0.11%) | 79.64 | 81.02 | 1.44M |
| 2024-10-30 | 80.50 | 80.35 | ↓$0.15 (-0.19%) | 80.24 | 81.11 | 2.83M |
| 2024-10-29 | 80.80 | 81.30 | ↑$0.50 (0.62%) | 79.40 | 82.43 | 3.68M |
| 2024-10-28 | 81.23 | 81.68 | ↑$0.45 (0.55%) | 80.81 | 82.70 | 2.64M |
| 2024-10-25 | 82.89 | 81.26 | ↓$1.63 (-1.97%) | 81.18 | 82.89 | 1.58M |
| 2024-10-24 | 82.00 | 82.88 | ↑$0.88 (1.07%) | 81.57 | 83.10 | 1.12M |
| 2024-10-23 | 82.12 | 81.95 | ↓$0.17 (-0.21%) | 81.66 | 82.92 | 1.27M |
| 2024-10-22 | 83.27 | 82.20 | ↓$1.07 (-1.28%) | 81.86 | 83.45 | 1.82M |
| 2024-10-21 | 85.85 | 84.19 | ↓$1.66 (-1.93%) | 83.96 | 85.89 | 1.31M |
| 2024-10-18 | 85.60 | 85.71 | ↑$0.11 (0.13%) | 85.08 | 86.20 | 1.59M |
| 2024-10-17 | 85.00 | 85.46 | ↑$0.46 (0.54%) | 85.00 | 85.87 | 1.55M |
| 2024-10-16 | 85.29 | 85.56 | ↑$0.27 (0.32%) | 85.18 | 85.94 | 0.94M |
| 2024-10-15 | 85.26 | 85.13 | ↓$0.13 (-0.15%) | 85.02 | 86.70 | 1.26M |
| 2024-10-14 | 83.69 | 84.81 | ↑$1.12 (1.34%) | 83.36 | 85.06 | 1.04M |
| 2024-10-11 | 82.96 | 83.49 | ↑$0.53 (0.64%) | 82.89 | 83.89 | 823.02K |
| 2024-10-10 | 83.14 | 83.10 | ↓$0.04 (-0.05%) | 82.80 | 83.96 | 1.01M |
Create an account or log in to view more rows.
$MAS Any red I see I shall buy
$MAS This was indeed a beautiful day.
$MAS The United States stock market is going to crash.
$MAS not yet time to short
$MAS I like the stock!
$MAS God dammit
$MAS yes
keep going down
let's go
stop stalling
$MAS why spike ?
$MAS shaking weak hands that’s all
$MAS this market love evrry dips let’s see