Masco Corp (NY: MAS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	73.74	74.13	73.37	74.13	300,431	+0.25(+0.34%)
Dec 23, 2024	73.91	74.43	73.65	73.88	1,227,503	-0.51(-0.69%)
Dec 20, 2024	72.64	74.56	72.61	74.39	4,408,132	+1.67(+2.30%)
Dec 19, 2024	73.39	74.39	72.65	72.72	1,050,168	-1.24(-1.68%)
Dec 18, 2024	76.59	77.21	73.91	73.96	1,657,627	-2.62(-3.42%)
Dec 17, 2024	77.00	78.04	76.28	76.58	1,403,141	-1.20(-1.54%)
Dec 16, 2024	78.03	78.86	77.72	77.78	1,083,788	-0.98(-1.24%)
Dec 13, 2024	78.79	79.37	78.36	78.76	834,710	-0.47(-0.59%)
Dec 12, 2024	79.23	79.62	78.64	79.23	1,065,559	-0.12(-0.15%)
Dec 11, 2024	80.10	80.20	78.87	79.35	1,543,349	+0.00(+0.00%)
Dec 10, 2024	80.58	81.19	78.70	79.35	1,341,552	-1.89(-2.33%)
Dec 09, 2024	81.11	82.02	80.75	81.24	1,799,774	+0.23(+0.28%)
Dec 06, 2024	81.28	81.70	80.61	81.01	1,325,019	+0.62(+0.77%)
Dec 05, 2024	80.38	80.92	80.21	80.39	1,264,680	+0.03(+0.04%)
Dec 04, 2024	80.38	80.63	79.50	80.36	1,071,738	-0.40(-0.50%)
Dec 03, 2024	80.88	81.17	80.17	80.76	1,155,959	+0.26(+0.32%)
Dec 02, 2024	80.22	80.90	79.72	80.50	1,410,240	-0.06(-0.07%)
Nov 29, 2024	80.78	81.20	80.35	80.56	684,524	+0.14(+0.17%)
Nov 27, 2024	80.99	81.48	80.39	80.42	759,558	-0.29(-0.36%)
Nov 26, 2024	81.01	81.75	79.86	80.71	1,435,945	-1.46(-1.78%)
Nov 25, 2024	80.20	83.06	80.00	82.17	2,001,560	+3.16(+4.00%)
Nov 22, 2024	78.80	79.43	78.42	79.01	1,260,624	+0.68(+0.87%)
Nov 21, 2024	76.90	78.49	76.71	78.33	1,740,667	+1.32(+1.71%)
Nov 20, 2024	76.63	77.19	76.30	77.01	1,369,453	+0.84(+1.10%)
Nov 19, 2024	76.55	76.88	75.80	76.17	2,038,066	-0.91(-1.18%)
Nov 18, 2024	77.79	78.24	76.77	77.08	2,355,719	-1.34(-1.71%)
Nov 15, 2024	78.68	79.45	78.11	78.42	1,181,071	-0.77(-0.97%)
Nov 14, 2024	78.82	79.58	78.59	79.19	2,155,731	-0.06(-0.08%)
Nov 13, 2024	79.81	79.91	78.95	79.25	1,389,058	+0.23(+0.29%)
Nov 12, 2024	80.52	80.84	78.99	79.02	1,655,365	-1.75(-2.17%)
Nov 11, 2024	81.32	81.83	80.70	80.77	1,566,627	-0.18(-0.22%)
Nov 08, 2024	80.05	82.03	80.02	80.95	1,476,168	+1.00(+1.25%)
Nov 07, 2024	79.99	80.66	79.33	79.95	1,449,095	+0.03(+0.04%)
Nov 06, 2024	80.95	81.10	77.74	79.92	2,501,454	-1.56(-1.92%)
Nov 05, 2024	79.85	81.49	79.77	81.48	894,854	+0.99(+1.23%)
Nov 04, 2024	80.17	81.33	79.89	80.50	1,226,134	+0.61(+0.76%)
Nov 01, 2024	80.38	80.94	79.69	79.89	987,647	+0.27(+0.34%)
Oct 31, 2024	79.71	80.73	79.35	79.62	1,446,902	-0.44(-0.55%)
Oct 30, 2024	80.21	80.82	79.95	80.06	2,835,883	-0.95(-1.17%)
Oct 29, 2024	80.51	82.13	79.11	81.01	3,689,331	-0.38(-0.47%)
Oct 28, 2024	80.94	82.40	80.52	81.38	2,651,522	+0.42(+0.52%)
Oct 25, 2024	82.59	82.59	80.88	80.97	1,584,098	-1.61(-1.95%)
Oct 24, 2024	81.70	82.80	81.28	82.58	1,127,257	+0.93(+1.13%)
Oct 23, 2024	81.82	82.62	81.36	81.65	1,273,550	-0.25(-0.30%)
Oct 22, 2024	82.97	83.14	81.56	81.90	1,831,532	-1.98(-2.36%)
Oct 21, 2024	85.54	85.58	83.66	83.89	1,310,805	-1.51(-1.77%)
Oct 18, 2024	85.29	85.89	84.77	85.40	1,598,340	+0.25(+0.29%)
Oct 17, 2024	84.69	85.55	84.69	85.15	1,559,857	-0.10(-0.12%)
Oct 16, 2024	84.98	85.63	84.87	85.25	939,535	+0.43(+0.51%)
Oct 15, 2024	84.95	86.39	84.71	84.82	1,269,367	+0.32(+0.38%)
Oct 14, 2024	83.39	84.75	83.06	84.50	1,044,744	+1.32(+1.58%)
Oct 11, 2024	82.66	83.59	82.59	83.19	826,002	+0.39(+0.47%)
Oct 10, 2024	82.84	83.66	82.50	82.80	1,016,226	-0.88(-1.05%)
Oct 09, 2024	83.32	83.84	83.13	83.68	729,411	+0.77(+0.93%)
Oct 08, 2024	82.98	83.30	81.67	82.91	1,018,855	+0.38(+0.46%)
Oct 07, 2024	81.36	82.61	80.71	82.53	1,015,578	+0.46(+0.56%)
Oct 04, 2024	83.23	83.25	81.14	82.07	1,079,367	-0.79(-0.95%)
Oct 03, 2024	82.78	83.18	81.81	82.86	1,259,132	-0.10(-0.12%)
Oct 02, 2024	82.72	83.49	82.54	82.96	1,016,429	-0.56(-0.67%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.