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
2018-07-16 37.99 38.10 37.65 37.70 172,004
2018-07-13 37.79 38.18 37.76 38.03 177,788
2018-07-12 37.88 37.88 37.42 37.68 226,333
2018-07-11 38.13 38.14 37.71 37.71 172,460
2018-07-10 38.79 38.84 38.35 38.54 134,149
2018-07-09 38.34 38.92 38.34 38.70 128,398
2018-07-06 37.93 38.59 37.77 38.42 166,136
2018-07-05 37.36 38.05 37.19 38.05 196,036
2018-07-03 37.40 37.60 37.19 37.22 55,069
2018-07-02 37.20 37.255 36.89 37.255 195,038
2018-06-29 37.35 37.78 37.23 37.50 204,601
2018-06-28 37.25 37.25 36.70 37.165 196,534
2018-06-27 38.13 38.13 37.37 37.46 230,086
2018-06-26 38.03 38.27 37.83 38.10 202,917
2018-06-25 37.91 38.06 37.56 37.87 209,709
2018-06-22 37.84 38.19 37.84 38.135 186,565
2018-06-21 38.18 38.47 37.69 37.69 166,887
2018-06-20 37.99 38.605 37.85 38.44 207,469
2018-06-19 37.57 37.86 36.98 37.75 268,569
2018-06-18 37.88 38.02 37.74 37.845 239,277
2018-06-15 38.10 38.315 37.78 38.23 140,965
2018-06-14 37.99 38.395 37.88 38.395 131,112
2018-06-13 38.83 38.83 37.90 38.03 201,823
2018-06-12 38.71 38.915 38.44 38.865 167,121
2018-06-11 38.845 39.03 38.67 38.75 329,487
2018-06-08 38.52 38.91 38.44 38.855 324,735
2018-06-07 38.40 38.78 38.31 38.51 268,019
2018-06-06 38.76 38.76 37.96 38.35 151,280
2018-06-05 38.64 38.68 38.19 38.585 181,054
2018-06-04 37.95 38.435 37.95 38.41 292,663

» More Masco Stock Price History

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