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
2018-10-18 31.66 31.87 30.94 30.99 362,655
2018-10-17 31.95 32.17 31.82 31.99 334,795
2018-10-16 32.20 32.58 32.20 32.41 248,688
2018-10-15 32.26 32.36 32.08 32.135 176,211
2018-10-12 32.45 32.455 31.91 32.41 322,518
2018-10-11 33.12 33.23 32.68 32.75 390,360
2018-10-10 33.50 34.02 33.33 33.37 394,991
2018-10-09 34.60 34.87 33.87 33.87 390,636
2018-10-08 35.58 35.59 35.17 35.38 273,628
2018-10-05 36.02 36.11 35.39 35.80 429,956
2018-10-04 35.92 36.22 35.92 36.12 394,840
2018-10-03 36.51 36.74 36.37 36.48 371,535
2018-10-02 36.61 36.88 36.47 36.55 447,093
2018-10-01 36.60 36.64 36.04 36.24 356,093
2018-09-28 37.12 37.23 36.40 36.65 285,448
2018-09-27 37.36 37.57 37.13 37.235 117,697
2018-09-26 37.53 37.75 37.29 37.33 186,378
2018-09-25 37.43 37.58 37.34 37.58 152,789
2018-09-24 37.94 38.03 37.715 37.74 143,036
2018-09-21 38.52 38.74 38.52 38.55 171,058
2018-09-20 38.60 38.79 38.36 38.61 139,146
2018-09-19 38.90 39.06 38.60 38.685 111,360
2018-09-18 38.30 38.63 37.82 38.52 137,367
2018-09-17 38.30 38.69 38.245 38.29 115,686
2018-09-14 38.19 38.235 37.88 38.20 140,282
2018-09-13 38.74 38.74 38.17 38.20 152,069
2018-09-12 38.00 38.75 37.85 38.71 259,290
2018-09-11 37.65 38.22 37.64 38.05 109,445
2018-09-10 37.85 38.22 37.815 37.815 163,247
2018-09-07 37.67 37.85 37.53 37.74 116,630

» More Masco Stock Price History

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