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.

DateOpenCloseChangeLowHighVolume
2022-05-1756.0856.21↑$0.13 (0.23%)55.2556.601.87M
2022-05-1654.9955.30↑$0.31 (0.56%)53.5855.792.22M
2022-05-1354.8555.37↑$0.52 (0.95%)54.8155.932.06M
2022-05-1252.1954.56↑$2.37 (4.54%)52.1954.573.15M
2022-05-1153.0652.36↓$0.70 (-1.32%)51.9753.732.45M
2022-05-1055.1353.18↓$1.95 (-3.54%)52.9655.503.35M
2022-05-0952.4953.76↑$1.27 (2.42%)52.4354.301.90M
2022-05-0653.6553.06↓$0.59 (-1.10%)52.1953.961.79M
2022-05-0555.1554.04↓$1.11 (-2.01%)53.3855.351.84M
2022-05-0454.0155.81↑$1.80 (3.33%)53.6956.001.68M
2022-05-0352.9153.89↑$0.98 (1.85%)52.7954.062.46M
2022-05-0252.9252.92↑$0.00 (0.00%)51.6253.512.72M
2022-04-2954.7652.69↓$2.07 (-3.78%)52.4855.492.91M
2022-04-2855.4055.06↓$0.34 (-0.61%)53.6955.493.42M
2022-04-2754.2154.90↑$0.70 (1.28%)53.5556.155.79M
2022-04-2651.7852.73↑$0.95 (1.83%)51.7553.994.28M
2022-04-2550.7352.22↑$1.49 (2.94%)50.0052.372.53M
2022-04-2251.9950.93↓$1.06 (-2.04%)50.8851.991.85M
2022-04-2152.6752.16↓$0.51 (-0.97%)51.9153.251.74M
2022-04-2051.4751.86↑$0.39 (0.76%)51.3552.231.89M
2022-04-1949.4051.02↑$1.62 (3.28%)49.1051.211.73M
2022-04-1849.2649.17↓$0.09 (-0.18%)48.7849.901.20M
2022-04-1450.6049.39↓$1.21 (-2.39%)49.3650.841.69M
2022-04-1349.8350.45↑$0.62 (1.24%)49.6650.541.56M
2022-04-1250.5649.67↓$0.89 (-1.76%)49.4551.381.86M
2022-04-1149.5050.14↑$0.64 (1.29%)49.3950.902.23M
2022-04-0850.6550.67↑$0.02 (0.04%)50.1951.561.95M
2022-04-0750.4350.66↑$0.23 (0.46%)50.1350.962.88M
2022-04-0650.1250.76↑$0.64 (1.28%)49.7850.912.36M
2022-04-0551.1250.78↓$0.34 (-0.67%)50.5151.461.92M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$MAS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
davieshelvy

$MAS I need a smoke after this trade

0 Like Report