Masco Corporation (MAS) Historical Stock Data
74.39 ↑1.70 (2.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MAS is down -0.17% a day on average. There have been 11 days where Masco Corporation closed green and 19 days where MAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 72.64 | 74.39 | ↑$1.75 (2.41%) | 72.61 | 74.56 | 4.41M |
| 2024-12-19 | 73.39 | 72.69 | ↓$0.70 (-0.95%) | 72.63 | 74.39 | 1.71M |
| 2024-12-18 | 76.59 | 73.96 | ↓$2.63 (-3.43%) | 73.91 | 77.21 | 1.66M |
| 2024-12-17 | 77.00 | 76.58 | ↓$0.42 (-0.55%) | 76.28 | 78.04 | 1.40M |
| 2024-12-16 | 78.03 | 77.78 | ↓$0.25 (-0.32%) | 77.72 | 78.86 | 1.08M |
| 2024-12-13 | 78.79 | 78.76 | ↓$0.03 (-0.04%) | 78.37 | 79.37 | 834.71K |
| 2024-12-12 | 79.23 | 79.23 | ↑$0.00 (0.00%) | 78.64 | 79.62 | 1.07M |
| 2024-12-11 | 80.10 | 79.35 | ↓$0.75 (-0.94%) | 78.87 | 80.20 | 1.54M |
| 2024-12-10 | 80.58 | 79.35 | ↓$1.23 (-1.53%) | 78.70 | 81.19 | 1.34M |
| 2024-12-09 | 81.11 | 81.24 | ↑$0.13 (0.16%) | 80.75 | 82.02 | 1.80M |
| 2024-12-06 | 81.28 | 81.01 | ↓$0.27 (-0.33%) | 80.61 | 81.71 | 1.33M |
| 2024-12-05 | 80.38 | 80.39 | ↑$0.01 (0.01%) | 80.21 | 80.92 | 1.24M |
| 2024-12-04 | 80.38 | 80.36 | ↓$0.02 (-0.02%) | 79.50 | 80.63 | 1.07M |
| 2024-12-03 | 80.88 | 80.76 | ↓$0.12 (-0.15%) | 80.17 | 81.17 | 1.16M |
| 2024-12-02 | 80.22 | 80.50 | ↑$0.28 (0.35%) | 79.72 | 80.90 | 1.41M |
| 2024-11-29 | 80.78 | 80.56 | ↓$0.22 (-0.27%) | 80.35 | 81.20 | 684.52K |
| 2024-11-27 | 80.99 | 80.42 | ↓$0.57 (-0.70%) | 80.39 | 81.48 | 759.56K |
| 2024-11-26 | 81.01 | 80.71 | ↓$0.30 (-0.37%) | 79.86 | 81.75 | 1.44M |
| 2024-11-25 | 80.20 | 82.17 | ↑$1.97 (2.46%) | 80.00 | 83.06 | 2M |
| 2024-11-22 | 78.80 | 79.01 | ↑$0.21 (0.27%) | 78.42 | 79.43 | 1.26M |
| 2024-11-21 | 76.90 | 78.33 | ↑$1.43 (1.86%) | 76.71 | 78.49 | 1.74M |
| 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 |
Create an account or log in to view more rows.
$MAS we’re fucked tomorrow boys
$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