Masco Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	39.990	40.340	39.620	39.960	35.287	5,591,900
2019-03-01	40.510	41.000	39.310	40.000	35.323	8,968,100
2019-02-28	37.890	38.020	37.440	37.560	33.168	3,909,000
2019-02-27	37.630	38.020	37.480	37.890	33.459	2,723,300
2019-02-26	37.760	38.100	37.480	37.760	33.344	3,888,000
2019-02-25	38.090	38.640	37.870	37.890	33.459	3,830,100
2019-02-22	37.890	38.200	37.620	37.810	33.389	2,362,900
2019-02-21	37.470	37.900	37.440	37.720	33.309	4,813,600
2019-02-20	37.790	37.880	37.460	37.570	33.177	3,524,200
2019-02-19	37.190	38.060	37.140	37.910	33.477	3,538,900
2019-02-15	37.500	37.630	37.230	37.460	33.080	2,673,000
2019-02-14	36.780	37.460	36.780	37.250	32.894	2,805,300
2019-02-13	36.930	37.310	36.830	37.180	32.832	3,446,800
2019-02-12	36.600	37.060	36.410	36.780	32.479	5,192,100
2019-02-11	36.000	36.340	35.920	36.230	31.993	4,654,000
2019-02-08	35.730	35.980	35.210	35.900	31.702	7,792,000
2019-02-07	34.750	35.810	34.390	35.520	31.366	8,549,700
2019-02-06	33.180	33.600	33.100	33.250	29.362	5,069,000
2019-02-05	33.380	33.530	32.980	33.190	29.309	3,238,700
2019-02-04	33.050	33.440	32.950	33.380	29.477	2,428,200
2019-02-01	32.500	33.360	32.420	33.040	29.176	5,508,400
2019-01-31	32.000	32.720	31.900	32.410	28.620	5,095,200
2019-01-30	32.220	32.290	31.650	32.180	28.417	3,189,200
2019-01-29	31.960	32.410	31.580	32.230	28.461	3,854,100
2019-01-28	31.280	32.130	31.140	32.110	28.355	3,887,700
2019-01-25	31.910	32.670	31.600	31.620	27.922	2,561,400
2019-01-24	30.880	31.580	30.870	31.470	27.790	3,476,600
2019-01-23	31.310	31.430	30.480	30.940	27.322	3,285,800
2019-01-22	31.800	31.840	30.780	30.990	27.366	5,134,000
2019-01-18	31.840	32.550	31.810	32.220	28.452	5,562,000
2019-01-17	30.550	31.710	30.480	31.610	27.914	3,929,200
2019-01-16	31.340	31.710	30.680	30.770	27.172	5,817,400
2019-01-15	31.550	31.790	30.890	31.450	27.772	6,602,400
2019-01-14	32.370	32.700	32.180	32.440	28.647	3,099,200
2019-01-11	32.510	32.700	32.170	32.560	28.753	2,641,000
2019-01-10	32.430	32.890	32.180	32.810	28.973	4,824,100
2019-01-09	31.950	32.990	31.470	32.740	28.806	4,954,400
2019-01-08	31.880	32.060	31.330	31.890	28.058	5,182,000
2019-01-07	31.330	31.880	30.680	31.600	27.803	4,663,600
2019-01-04	29.760	30.780	29.540	30.740	27.046	4,503,600
2019-01-03	29.320	29.510	28.660	29.070	25.577	3,889,900
2019-01-02	28.740	29.700	28.620	29.550	25.999	2,885,300
2018-12-31	29.040	29.420	28.710	29.240	25.726	2,639,900
2018-12-28	29.280	29.750	28.790	28.900	25.427	3,147,800
2018-12-27	28.140	29.150	28.010	29.150	25.647	3,269,600
2018-12-26	27.570	28.570	27.030	28.570	25.137	3,155,100
2018-12-24	28.230	28.460	27.530	27.540	24.230	1,927,900
2018-12-21	29.140	29.850	28.290	28.500	25.075	6,853,700
2018-12-20	28.890	29.520	28.570	28.980	25.497	7,410,600
2018-12-19	28.900	30.100	28.870	29.230	25.717	6,522,000
2018-12-18	29.110	29.520	28.780	28.890	25.418	4,011,500
2018-12-17	29.440	29.720	28.740	28.890	25.418	3,506,300
2018-12-14	29.160	29.780	29.090	29.540	25.990	3,373,700
2018-12-13	29.850	30.050	29.290	29.530	25.981	3,595,700
2018-12-12	29.680	30.020	29.610	29.620	26.060	2,880,900
2018-12-11	30.390	30.640	29.270	29.330	25.805	3,907,400
2018-12-10	30.090	30.470	29.520	29.940	26.342	4,137,600
2018-12-07	30.550	31.190	29.960	30.130	26.509	4,474,500
2018-12-06	30.140	30.600	29.890	30.490	26.826	5,368,100
2018-12-04	32.180	32.430	30.630	30.680	26.993	4,296,000

← NewerPage 33 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2015-07-01	1138:1000
1998-07-13	2:1

Dividends

Ex-date	Amount
2026-08-24	0.3200 USD
2026-05-22	0.3200 USD
2026-02-20	0.3200 USD
2025-11-07	0.3100 USD
2025-08-08	0.3100 USD
2025-05-23	0.3100 USD
2025-02-21	0.3100 USD
2024-11-08	0.2900 USD
2024-08-02	0.2900 USD
2024-05-23	0.2900 USD
2024-02-21	0.2900 USD
2023-11-09	0.2850 USD
2023-08-10	0.2850 USD
2023-05-25	0.2850 USD
2023-02-22	0.2850 USD
2022-11-09	0.2800 USD
2022-08-11	0.2800 USD
2022-05-26	0.2800 USD
2022-02-24	0.2800 USD
2021-11-10	0.2350 USD
2021-08-12	0.2350 USD
2021-05-27	0.2350 USD
2021-01-07	0.1400 USD
2020-10-08	0.1400 USD
2020-07-09	0.1350 USD
2020-03-09	0.1350 USD
2020-01-09	0.1350 USD
2019-10-10	0.1350 USD
2019-07-11	0.1200 USD
2019-04-11	0.1200 USD
2019-01-10	0.1200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.