Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	41.390	41.430	40.700	41.090	35.829	2,241,900
2018-03-16	41.620	41.740	41.350	41.570	36.247	3,172,700
2018-03-15	41.650	41.800	41.440	41.610	36.282	2,638,600
2018-03-14	42.410	42.410	41.500	41.570	36.247	2,183,800
2018-03-13	42.680	42.750	42.240	42.290	36.875	2,084,500
2018-03-12	42.710	42.910	42.410	42.470	37.032	3,087,000
2018-03-09	41.780	42.490	41.450	42.480	37.041	1,834,000
2018-03-08	41.510	41.590	41.130	41.450	36.143	1,674,300
2018-03-07	40.700	41.550	40.680	41.270	35.986	2,276,900
2018-03-06	41.360	41.410	40.930	41.140	35.872	2,805,400
2018-03-05	40.250	41.290	40.210	41.160	35.890	3,025,300
2018-03-02	40.500	40.660	40.090	40.510	35.323	4,594,200
2018-03-01	41.110	41.480	40.350	40.850	35.620	4,801,300
2018-02-28	41.930	41.970	41.000	41.120	35.855	4,480,300
2018-02-27	42.990	43.140	41.890	41.890	36.526	2,820,700
2018-02-26	43.170	43.230	42.380	42.870	37.381	2,946,000
2018-02-23	42.890	43.070	42.520	43.020	37.512	2,395,800
2018-02-22	42.690	42.990	42.350	42.580	37.128	2,273,800
2018-02-21	42.500	43.400	42.370	42.400	36.971	3,791,000
2018-02-20	43.060	43.290	42.330	42.520	37.076	2,000,600
2018-02-16	42.840	43.690	42.810	43.210	37.677	2,767,600
2018-02-15	43.450	43.450	42.570	42.830	37.346	2,860,600
2018-02-14	42.310	43.080	42.190	42.940	37.442	2,892,500
2018-02-13	42.930	43.050	42.310	42.760	37.285	4,258,100
2018-02-12	42.420	43.470	42.330	43.120	37.599	4,981,100
2018-02-09	41.370	42.580	40.310	42.130	36.736	5,990,400
2018-02-08	41.900	43.740	40.580	40.700	35.489	6,658,600
2018-02-07	42.140	43.310	42.070	42.690	37.224	4,555,400
2018-02-06	40.480	42.630	40.170	42.340	36.919	4,626,900
2018-02-05	42.680	42.870	41.030	41.280	35.995	4,493,600
2018-02-02	43.740	43.770	42.770	42.900	37.407	3,942,900
2018-02-01	44.380	44.740	43.890	44.070	38.427	2,177,500
2018-01-31	44.820	45.090	44.570	44.660	38.942	3,643,100
2018-01-30	44.380	44.760	44.050	44.520	38.820	2,694,800
2018-01-29	45.170	45.190	44.580	44.640	38.924	2,633,100
2018-01-26	45.650	45.670	45.250	45.330	39.526	3,431,200
2018-01-25	46.030	46.170	45.260	45.430	39.613	3,116,000
2018-01-24	45.850	46.110	45.630	45.910	40.032	2,134,800
2018-01-23	45.430	45.640	45.180	45.460	39.639	3,528,800
2018-01-22	46.000	46.210	45.670	45.870	39.997	2,300,400
2018-01-19	46.430	46.430	45.730	45.900	40.023	2,775,400
2018-01-18	45.800	46.450	45.720	46.270	40.346	2,608,800
2018-01-17	45.550	45.940	45.160	45.830	39.962	2,389,700
2018-01-16	46.130	46.160	45.020	45.240	39.448	3,090,200
2018-01-12	45.810	46.010	45.540	45.760	39.901	2,603,500
2018-01-11	44.800	45.750	44.530	45.730	39.875	3,133,200
2018-01-10	45.310	45.530	44.690	44.710	38.894	2,127,300
2018-01-09	44.700	45.540	44.700	45.430	39.520	3,413,200
2018-01-08	44.500	45.550	44.500	44.670	38.859	3,283,000
2018-01-05	44.340	44.490	43.970	44.460	38.676	2,905,800
2018-01-04	44.230	44.360	43.870	44.050	38.320	1,852,500
2018-01-03	43.460	44.060	43.340	44.000	38.276	4,520,600
2018-01-02	44.050	44.280	43.600	43.810	38.111	1,588,100
2017-12-29	44.260	44.380	43.930	43.940	38.224	1,653,500
2017-12-28	43.970	44.150	43.770	44.120	38.381	1,880,700
2017-12-27	44.120	44.120	43.790	43.880	38.172	1,674,800
2017-12-26	43.870	44.230	43.850	44.020	38.294	891,700
2017-12-22	44.360	44.390	43.780	43.830	38.128	2,254,600
2017-12-21	43.940	44.440	43.710	44.240	38.485	2,254,100
2017-12-20	43.200	43.770	43.020	43.670	37.989	2,841,300

← NewerPage 37 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.