Masco Corporation (MAS) Historical Stock Data
62.16 ↑1.61 (2.66%)
As of December 1, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, MAS is up 0.24% a day on average. There have been 19 days where Masco Corporation closed green and 11 days where MAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 60.54 | 62.16 | ↑$1.62 (2.68%) | 60.41 | 62.21 | 1.40M |
| 2023-11-30 | 60.38 | 60.55 | ↑$0.17 (0.28%) | 59.72 | 60.91 | 2.10M |
| 2023-11-29 | 60.28 | 60.37 | ↑$0.09 (0.15%) | 60.09 | 60.88 | 1.18M |
| 2023-11-28 | 59.54 | 59.49 | ↓$0.05 (-0.08%) | 58.91 | 59.88 | 1.25M |
| 2023-11-27 | 59.08 | 59.78 | ↑$0.70 (1.18%) | 58.91 | 60.06 | 1.89M |
| 2023-11-24 | 59.01 | 59.19 | ↑$0.18 (0.31%) | 59.01 | 59.44 | 369.39K |
| 2023-11-22 | 59.56 | 59.28 | ↓$0.28 (-0.47%) | 58.90 | 59.76 | 1.05M |
| 2023-11-21 | 59.67 | 59.04 | ↓$0.63 (-1.06%) | 58.90 | 59.88 | 2.02M |
| 2023-11-20 | 59.99 | 60.17 | ↑$0.18 (0.30%) | 59.55 | 60.29 | 1.17M |
| 2023-11-17 | 59.72 | 60.11 | ↑$0.39 (0.65%) | 59.68 | 60.12 | 1.31M |
| 2023-11-16 | 59.37 | 59.37 | ↑$0.00 (0.00%) | 59.19 | 59.91 | 1.49M |
| 2023-11-15 | 59.21 | 59.24 | ↑$0.03 (0.05%) | 59.11 | 60.12 | 1.68M |
| 2023-11-14 | 57.38 | 59.09 | ↑$1.71 (2.98%) | 57.09 | 59.44 | 2.85M |
| 2023-11-13 | 55.81 | 55.62 | ↓$0.19 (-0.34%) | 55.43 | 55.99 | 1.41M |
| 2023-11-10 | 55.93 | 56.17 | ↑$0.24 (0.43%) | 55.40 | 56.22 | 1.49M |
| 2023-11-09 | 56.45 | 55.49 | ↓$0.96 (-1.70%) | 55.13 | 56.45 | 2.68M |
| 2023-11-08 | 55.09 | 56.42 | ↑$1.33 (2.41%) | 55.09 | 56.48 | 2.58M |
| 2023-11-07 | 54.73 | 55.19 | ↑$0.46 (0.84%) | 54.68 | 55.36 | 1.55M |
| 2023-11-06 | 54.80 | 54.64 | ↓$0.16 (-0.29%) | 54.55 | 55.09 | 1.42M |
| 2023-11-03 | 54.89 | 55.09 | ↑$0.20 (0.36%) | 54.78 | 55.97 | 2.56M |
| 2023-11-02 | 53.44 | 53.87 | ↑$0.43 (0.80%) | 53.44 | 54.41 | 1.76M |
| 2023-11-01 | 52.07 | 52.71 | ↑$0.64 (1.23%) | 51.72 | 52.76 | 2.16M |
| 2023-10-31 | 52.00 | 52.09 | ↑$0.09 (0.17%) | 51.74 | 52.19 | 1.98M |
| 2023-10-30 | 51.52 | 51.83 | ↑$0.31 (0.60%) | 50.98 | 52.25 | 1.88M |
| 2023-10-27 | 51.87 | 51.04 | ↓$0.83 (-1.60%) | 50.31 | 51.88 | 2.75M |
| 2023-10-26 | 51.96 | 51.53 | ↓$0.43 (-0.83%) | 49.24 | 53.16 | 4.30M |
| 2023-10-25 | 48.47 | 48.33 | ↓$0.14 (-0.29%) | 47.67 | 48.65 | 3.83M |
| 2023-10-24 | 50.26 | 49.14 | ↓$1.12 (-2.23%) | 49.10 | 50.40 | 1.55M |
| 2023-10-23 | 49.15 | 49.78 | ↑$0.63 (1.28%) | 49.03 | 50.27 | 1.33M |
| 2023-10-20 | 50.17 | 49.88 | ↓$0.29 (-0.58%) | 49.81 | 50.52 | 1.41M |
Create an account or log in to view more rows.
$MAS this market love evrry dips let’s see
$MAS steady steady n hold
$MAS buying time
added
$MAS we finna be at the top yo
$MAS what calls are you guys jacked to the tits on?
$MAS Free money indeed??
$MAS Bullish !!! Can’t wait for Monday!!
$MAS NOT SELLING.
$MAS wtf is that dump
$MAS just bought a half position.