Masco Corporation (MAS) Historical Stock Data
56.21 ↑0.91 (1.65%)
As of Market Close on May 17th, 2022.
Historical Data
In the past 30 trading days, MAS is up 0.26% a day on average. There have been 18 days where Masco Corporation closed green and 12 days where MAS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-05-17 | 56.08 | 56.21 | ↑$0.13 (0.23%) | 55.25 | 56.60 | 1.87M |
2022-05-16 | 54.99 | 55.30 | ↑$0.31 (0.56%) | 53.58 | 55.79 | 2.22M |
2022-05-13 | 54.85 | 55.37 | ↑$0.52 (0.95%) | 54.81 | 55.93 | 2.06M |
2022-05-12 | 52.19 | 54.56 | ↑$2.37 (4.54%) | 52.19 | 54.57 | 3.15M |
2022-05-11 | 53.06 | 52.36 | ↓$0.70 (-1.32%) | 51.97 | 53.73 | 2.45M |
2022-05-10 | 55.13 | 53.18 | ↓$1.95 (-3.54%) | 52.96 | 55.50 | 3.35M |
2022-05-09 | 52.49 | 53.76 | ↑$1.27 (2.42%) | 52.43 | 54.30 | 1.90M |
2022-05-06 | 53.65 | 53.06 | ↓$0.59 (-1.10%) | 52.19 | 53.96 | 1.79M |
2022-05-05 | 55.15 | 54.04 | ↓$1.11 (-2.01%) | 53.38 | 55.35 | 1.84M |
2022-05-04 | 54.01 | 55.81 | ↑$1.80 (3.33%) | 53.69 | 56.00 | 1.68M |
2022-05-03 | 52.91 | 53.89 | ↑$0.98 (1.85%) | 52.79 | 54.06 | 2.46M |
2022-05-02 | 52.92 | 52.92 | ↑$0.00 (0.00%) | 51.62 | 53.51 | 2.72M |
2022-04-29 | 54.76 | 52.69 | ↓$2.07 (-3.78%) | 52.48 | 55.49 | 2.91M |
2022-04-28 | 55.40 | 55.06 | ↓$0.34 (-0.61%) | 53.69 | 55.49 | 3.42M |
2022-04-27 | 54.21 | 54.90 | ↑$0.70 (1.28%) | 53.55 | 56.15 | 5.79M |
2022-04-26 | 51.78 | 52.73 | ↑$0.95 (1.83%) | 51.75 | 53.99 | 4.28M |
2022-04-25 | 50.73 | 52.22 | ↑$1.49 (2.94%) | 50.00 | 52.37 | 2.53M |
2022-04-22 | 51.99 | 50.93 | ↓$1.06 (-2.04%) | 50.88 | 51.99 | 1.85M |
2022-04-21 | 52.67 | 52.16 | ↓$0.51 (-0.97%) | 51.91 | 53.25 | 1.74M |
2022-04-20 | 51.47 | 51.86 | ↑$0.39 (0.76%) | 51.35 | 52.23 | 1.89M |
2022-04-19 | 49.40 | 51.02 | ↑$1.62 (3.28%) | 49.10 | 51.21 | 1.73M |
2022-04-18 | 49.26 | 49.17 | ↓$0.09 (-0.18%) | 48.78 | 49.90 | 1.20M |
2022-04-14 | 50.60 | 49.39 | ↓$1.21 (-2.39%) | 49.36 | 50.84 | 1.69M |
2022-04-13 | 49.83 | 50.45 | ↑$0.62 (1.24%) | 49.66 | 50.54 | 1.56M |
2022-04-12 | 50.56 | 49.67 | ↓$0.89 (-1.76%) | 49.45 | 51.38 | 1.86M |
2022-04-11 | 49.50 | 50.14 | ↑$0.64 (1.29%) | 49.39 | 50.90 | 2.23M |
2022-04-08 | 50.65 | 50.67 | ↑$0.02 (0.04%) | 50.19 | 51.56 | 1.95M |
2022-04-07 | 50.43 | 50.66 | ↑$0.23 (0.46%) | 50.13 | 50.96 | 2.88M |
2022-04-06 | 50.12 | 50.76 | ↑$0.64 (1.28%) | 49.78 | 50.91 | 2.36M |
2022-04-05 | 51.12 | 50.78 | ↓$0.34 (-0.67%) | 50.51 | 51.46 | 1.92M |
Create an account or log in to view more rows.
$MAS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$MAS Shorts are calling in all the favors
$MAS yeeeeeee haw
$MAS I need a smoke after this trade
$MAS ready to explode