MASCO Historical Stock Price

Below is the stock price history for Masco MAS. Data is recorded each day for the historical open, high, low, close and volume. The Masco stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Masco Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 42.12 42.32 42.07 42.07 118,012
2017-12-12 42.45 42.65 42.20 42.20 145,395
2017-12-11 42.58 42.64 42.29 42.36 74,332
2017-12-08 42.42 42.70 42.33 42.625 119,845
2017-12-07 42.19 42.64 42.19 42.32 141,438
2017-12-06 42.72 42.99 42.15 42.15 145,717
2017-12-05 43.29 43.72 42.93 42.945 137,413
2017-12-04 42.85 43.72 42.85 43.385 294,571
2017-12-01 43.03 43.11 42.02 42.56 224,647
2017-11-30 42.39 43.05 42.20 42.94 283,039
2017-11-29 41.04 42.075 41.04 42.075 180,595
2017-11-28 40.17 40.99 40.13 40.93 117,144
2017-11-27 39.64 40.105 39.64 40.09 101,460
2017-11-24 40.06 40.07 39.56 39.58 58,336
2017-11-22 40.09 40.12 39.91 39.95 48,262
2017-11-21 39.99 40.08 39.76 39.965 138,928
2017-11-20 39.62 39.98 39.62 39.80 107,953
2017-11-17 39.00 39.61 39.00 39.40 82,195
2017-11-16 39.00 39.65 39.00 39.18 149,947
2017-11-15 38.81 39.06 38.58 38.86 132,517
2017-11-14 38.64 39.08 38.64 39.07 107,144
2017-11-13 38.54 38.90 38.54 38.875 114,724
2017-11-10 38.55 38.75 38.46 38.61 79,837
2017-11-09 38.74 38.95 38.36 38.66 85,015
2017-11-08 39.03 39.27 38.60 39.13 104,423
2017-11-07 39.26 39.53 38.98 39.06 93,263
2017-11-06 38.92 39.26 38.82 39.225 100,451
2017-11-03 39.42 39.42 38.94 39.02 128,965
2017-11-02 38.75 39.15 38.52 38.93 252,116
2017-11-01 39.60 39.63 39.14 39.37 114,075

» More Masco Stock Price History

To see other companies like Masco (MAS), view our stock market today for news, and other data.