MAS - MASCO CORP /DE/
70.31
1.100 1.565%
Share volume: 2,231,595
Last Updated: 03-14-2025
Construction Materials/Heating Equipment & Plumbing Fixtures:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$69.21
1.10
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $70.15 | $70.15 | $70.42 | $70.42 | $69.22 | $69.22 | $70.31 | $70.31 | 2,231,595 | $2,231,568.00 |
| 03-13-2025 | $71.12 | $71.12 | $71.38 | $71.38 | $69.07 | $69.07 | $69.21 | $69.21 | 1,583,766 | $1,583,766.00 |
| 03-12-2025 | $71.43 | $71.43 | $72.03 | $72.03 | $70.46 | $70.46 | $71.13 | $71.13 | 1,581,545 | $1,581,545.00 |
| 03-11-2025 | $73.69 | $73.69 | $74.51 | $74.51 | $71.28 | $71.28 | $71.39 | $71.39 | 2,105,032 | $2,105,032.00 |
| 03-10-2025 | $75.00 | $75.00 | $76.36 | $76.36 | $73.77 | $73.77 | $73.91 | $73.91 | 1,975,810 | $1,975,810.00 |
| 03-07-2025 | $74.04 | $74.04 | $75.72 | $75.72 | $73.80 | $73.80 | $75.20 | $75.20 | 2,928,761 | $2,928,761.00 |
| 03-06-2025 | $73.44 | $73.44 | $74.56 | $74.56 | $72.62 | $72.62 | $74.15 | $74.15 | 1,884,844 | $1,884,844.00 |
| 03-05-2025 | $72.91 | $72.91 | $75.16 | $75.16 | $72.68 | $72.68 | $73.58 | $73.58 | 1,361,599 | $1,361,599.00 |
| 03-04-2025 | $73.02 | $73.02 | $74.09 | $74.09 | $71.94 | $71.94 | $72.50 | $72.50 | 2,259,918 | $2,259,918.00 |
| 03-03-2025 | $75.63 | $75.63 | $76.21 | $76.21 | $73.65 | $73.65 | $73.94 | $73.94 | 1,977,261 | $1,977,261.00 |