Masco Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,263.74 | 0 |
| 2022-01-05 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,263.74 | 0 |
| 2022-01-04 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,263.74 | 0 |
| 2022-01-03 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,263.74 | 0 |
| 2021-12-31 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,263.74 | 0 |
| 2021-12-30 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,263.74 | 0 |
| 2021-12-29 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,263.74 | 0 |
| 2021-12-28 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,263.74 | 0 |
| 2021-12-27 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,263.74 | 0 |
| 2021-12-24 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,263.74 | 0 |
| 2021-12-23 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,263.74 | 0 |
| 2021-12-22 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,263.74 | 0 |
| 2021-12-21 | 1,376.00 | 1,376.00 | 1,376.00 | 1,376.00 | 1,263.74 | 495 |
| 2021-12-20 | 1,451.88 | 1,451.88 | 1,451.88 | 1,451.88 | 1,333.43 | 0 |
| 2021-12-17 | 1,451.88 | 1,451.88 | 1,451.88 | 1,451.88 | 1,333.43 | 0 |
| 2021-12-16 | 1,451.88 | 1,451.88 | 1,451.88 | 1,451.88 | 1,333.43 | 0 |
| 2021-12-15 | 1,451.88 | 1,451.88 | 1,451.88 | 1,451.88 | 1,333.43 | 0 |
| 2021-12-14 | 1,451.88 | 1,451.88 | 1,451.88 | 1,451.88 | 1,333.43 | 0 |
| 2021-12-13 | 1,451.88 | 1,451.88 | 1,451.88 | 1,451.88 | 1,333.43 | 0 |
| 2021-12-10 | 1,451.88 | 1,451.88 | 1,451.88 | 1,451.88 | 1,333.43 | 0 |
| 2021-12-09 | 1,451.88 | 1,451.88 | 1,451.88 | 1,451.88 | 1,333.43 | 0 |
| 2021-12-08 | 1,451.88 | 1,451.88 | 1,451.88 | 1,451.88 | 1,333.43 | 0 |
| 2021-12-07 | 1,451.88 | 1,451.88 | 1,451.88 | 1,451.88 | 1,333.43 | 495 |
| 2021-12-06 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,309.66 | 0 |
| 2021-12-03 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,309.66 | 0 |
| 2021-12-02 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,309.66 | 0 |
| 2021-12-01 | 1,425.00 | 1,426.00 | 1,425.00 | 1,426.00 | 1,309.66 | 730 |
| 2021-11-30 | 1,368.50 | 1,368.50 | 1,368.50 | 1,368.50 | 1,256.85 | 0 |
| 2021-11-29 | 1,368.50 | 1,368.50 | 1,368.50 | 1,368.50 | 1,256.85 | 0 |
| 2021-11-26 | 1,368.50 | 1,368.50 | 1,368.50 | 1,368.50 | 1,256.85 | 0 |
| 2021-11-25 | 1,368.50 | 1,368.50 | 1,368.50 | 1,368.50 | 1,256.85 | 0 |
| 2021-11-24 | 1,368.50 | 1,368.50 | 1,368.50 | 1,368.50 | 1,256.85 | 0 |
| 2021-11-23 | 1,368.50 | 1,368.50 | 1,368.50 | 1,368.50 | 1,256.85 | 0 |
| 2021-11-22 | 1,368.50 | 1,368.50 | 1,368.50 | 1,368.50 | 1,256.85 | 0 |
| 2021-11-19 | 1,368.50 | 1,368.50 | 1,368.50 | 1,368.50 | 1,256.85 | 0 |
| 2021-11-18 | 1,368.50 | 1,368.50 | 1,368.50 | 1,368.50 | 1,256.85 | 0 |
| 2021-11-17 | 1,368.50 | 1,368.50 | 1,368.50 | 1,368.50 | 1,256.85 | 0 |
| 2021-11-16 | 1,368.50 | 1,368.50 | 1,368.50 | 1,368.50 | 1,256.85 | 0 |
| 2021-11-12 | 1,369.55 | 1,369.55 | 1,368.50 | 1,368.50 | 1,256.85 | 730 |
| 2021-11-11 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,115.87 | 0 |
| 2021-11-10 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,115.87 | 0 |
| 2021-11-09 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
| 2021-11-08 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
| 2021-11-05 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
| 2021-11-04 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
| 2021-11-03 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
| 2021-11-01 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
| 2021-10-29 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
| 2021-10-28 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
| 2021-10-27 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
| 2021-10-26 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
| 2021-10-25 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
| 2021-10-22 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
| 2021-10-21 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
| 2021-10-20 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
| 2021-10-19 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
| 2021-10-18 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
| 2021-10-15 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
| 2021-10-14 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,111.46 | 0 |
← NewerPage 21 of 21 · 1,259 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 5.4281 MXN |
| 2026-05-22 | 5.5502 MXN |
| 2026-02-20 | 5.4906 MXN |
| 2025-11-07 | 5.7376 MXN |
| 2025-08-08 | 5.7502 MXN |
| 2025-05-23 | 5.9838 MXN |
| 2025-02-21 | 6.3037 MXN |
| 2024-11-08 | 5.8357 MXN |
| 2024-08-02 | 5.5215 MXN |
| 2024-05-23 | 4.8523 MXN |
| 2024-02-21 | 4.9486 MXN |
| 2023-11-09 | 4.9837 MXN |
| 2023-08-10 | 4.8273 MXN |
| 2023-05-25 | 5.0793 MXN |
| 2023-02-22 | 5.2305 MXN |
| 2022-11-09 | 5.4859 MXN |
| 2022-08-11 | 5.5942 MXN |
| 2022-05-26 | 5.5402 MXN |
| 2022-02-24 | 5.7882 MXN |
| 2021-11-10 | 4.8090 MXN |
| 2021-08-12 | 4.6797 MXN |
| 2021-05-27 | 4.6926 MXN |
| 2021-01-07 | 2.7895 MXN |
| 2020-10-08 | 3.0013 MXN |
| 2020-07-09 | 3.0637 MXN |
| 2020-04-09 | 3.1651 MXN |
| 2020-01-09 | 2.5418 MXN |
| 2019-10-10 | 2.6281 MXN |
| 2019-07-11 | 0.1200 MXN |
| 2019-04-11 | 0.1200 MXN |
| 2019-01-10 | 0.1200 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.