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