MAS Real Estate Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,691.00 | 1,714.00 | 1,671.00 | 1,690.00 | 1,690.00 | 424,678 |
| 2024-05-23 | 1,678.00 | 1,730.00 | 1,678.00 | 1,706.00 | 1,706.00 | 1,281,394 |
| 2024-05-22 | 1,705.00 | 1,745.00 | 1,687.00 | 1,692.00 | 1,692.00 | 1,225,073 |
| 2024-05-21 | 1,731.00 | 1,731.00 | 1,689.00 | 1,700.00 | 1,700.00 | 1,091,626 |
| 2024-05-20 | 1,747.00 | 1,747.00 | 1,695.00 | 1,700.00 | 1,700.00 | 495,879 |
| 2024-05-17 | 1,686.00 | 1,720.00 | 1,681.00 | 1,701.00 | 1,701.00 | 113,312 |
| 2024-05-16 | 1,676.00 | 1,741.00 | 1,676.00 | 1,705.00 | 1,705.00 | 624,262 |
| 2024-05-15 | 1,716.00 | 1,730.00 | 1,674.00 | 1,730.00 | 1,730.00 | 754,870 |
| 2024-05-14 | 1,646.00 | 1,713.00 | 1,646.00 | 1,700.00 | 1,700.00 | 300,398 |
| 2024-05-13 | 1,631.00 | 1,699.00 | 1,631.00 | 1,690.00 | 1,690.00 | 107,162 |
| 2024-05-10 | 1,700.00 | 1,701.00 | 1,667.00 | 1,695.00 | 1,695.00 | 320,038 |
| 2024-05-09 | 1,630.00 | 1,708.00 | 1,630.00 | 1,700.00 | 1,700.00 | 271,446 |
| 2024-05-08 | 1,560.00 | 1,679.00 | 1,560.00 | 1,679.00 | 1,679.00 | 350,921 |
| 2024-05-07 | 1,589.00 | 1,680.00 | 1,580.00 | 1,666.00 | 1,666.00 | 1,002,826 |
| 2024-05-06 | 1,635.00 | 1,674.00 | 1,560.00 | 1,664.00 | 1,664.00 | 230,119 |
| 2024-05-03 | 1,684.00 | 1,684.00 | 1,650.00 | 1,650.00 | 1,650.00 | 335,734 |
| 2024-05-02 | 1,639.00 | 1,690.00 | 1,639.00 | 1,678.00 | 1,678.00 | 351,357 |
| 2024-04-30 | 1,649.00 | 1,670.00 | 1,620.00 | 1,658.00 | 1,658.00 | 1,329,236 |
| 2024-04-29 | 1,622.00 | 1,649.00 | 1,610.00 | 1,621.00 | 1,621.00 | 278,432 |
| 2024-04-26 | 1,619.00 | 1,619.00 | 1,585.00 | 1,611.00 | 1,611.00 | 181,841 |
| 2024-04-25 | 1,565.00 | 1,582.00 | 1,548.00 | 1,565.00 | 1,565.00 | 750,817 |
| 2024-04-24 | 1,597.00 | 1,657.00 | 1,561.00 | 1,573.00 | 1,573.00 | 559,721 |
| 2024-04-23 | 1,553.00 | 1,600.00 | 1,553.00 | 1,578.00 | 1,578.00 | 688,401 |
| 2024-04-22 | 1,590.00 | 1,603.00 | 1,577.00 | 1,600.00 | 1,600.00 | 524,724 |
| 2024-04-19 | 1,595.00 | 1,599.00 | 1,568.00 | 1,590.00 | 1,590.00 | 206,023 |
| 2024-04-18 | 1,566.00 | 1,588.00 | 1,560.00 | 1,580.00 | 1,580.00 | 186,912 |
| 2024-04-17 | 1,585.00 | 1,609.00 | 1,528.00 | 1,570.00 | 1,570.00 | 1,006,633 |
| 2024-04-16 | 1,656.00 | 1,656.00 | 1,576.00 | 1,592.00 | 1,592.00 | 992,989 |
| 2024-04-15 | 1,586.00 | 1,619.00 | 1,585.00 | 1,600.00 | 1,600.00 | 529,457 |
| 2024-04-12 | 1,606.00 | 1,614.00 | 1,576.00 | 1,602.00 | 1,602.00 | 1,198,651 |
| 2024-04-11 | 1,585.00 | 1,641.00 | 1,585.00 | 1,629.00 | 1,629.00 | 248,852 |
| 2024-04-10 | 1,663.00 | 1,663.00 | 1,624.00 | 1,651.00 | 1,651.00 | 575,574 |
| 2024-04-09 | 1,615.00 | 1,675.00 | 1,594.00 | 1,663.00 | 1,663.00 | 522,884 |
| 2024-04-08 | 1,585.00 | 1,618.00 | 1,585.00 | 1,618.00 | 1,618.00 | 841,309 |
| 2024-04-05 | 1,659.00 | 1,659.00 | 1,585.00 | 1,609.00 | 1,609.00 | 306,441 |
| 2024-04-04 | 1,640.00 | 1,640.00 | 1,585.00 | 1,633.00 | 1,633.00 | 477,649 |
| 2024-04-03 | 1,660.00 | 1,665.00 | 1,613.00 | 1,633.00 | 1,633.00 | 2,474,543 |
| 2024-04-02 | 1,600.00 | 1,718.00 | 1,600.00 | 1,625.00 | 1,625.00 | 559,248 |
| 2024-03-28 | 1,641.00 | 1,652.00 | 1,634.00 | 1,646.00 | 1,646.00 | 440,267 |
| 2024-03-27 | 1,644.00 | 1,645.00 | 1,612.00 | 1,645.00 | 1,645.00 | 599,183 |
| 2024-03-26 | 1,609.00 | 1,621.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1,771,001 |
| 2024-03-25 | 1,607.00 | 1,629.00 | 1,602.00 | 1,620.00 | 1,620.00 | 1,681,431 |
| 2024-03-22 | 1,645.00 | 1,645.00 | 1,581.00 | 1,611.00 | 1,611.00 | 521,105 |
| 2024-03-20 | 1,586.00 | 1,593.00 | 1,585.00 | 1,591.00 | 1,591.00 | 279,419 |
| 2024-03-19 | 1,601.00 | 1,625.00 | 1,580.00 | 1,588.00 | 1,588.00 | 1,737,947 |
| 2024-03-18 | 1,610.00 | 1,610.00 | 1,579.00 | 1,592.00 | 1,592.00 | 262,313 |
| 2024-03-15 | 1,615.00 | 1,615.00 | 1,580.00 | 1,589.00 | 1,589.00 | 1,365,674 |
| 2024-03-14 | 1,589.00 | 1,618.00 | 1,585.00 | 1,602.00 | 1,602.00 | 8,371,822 |
| 2024-03-13 | 1,570.00 | 1,603.00 | 1,570.00 | 1,595.00 | 1,595.00 | 1,605,217 |
| 2024-03-12 | 1,650.00 | 1,679.00 | 1,590.00 | 1,595.00 | 1,595.00 | 1,120,480 |
| 2024-03-11 | 1,565.00 | 1,623.00 | 1,565.00 | 1,593.00 | 1,593.00 | 333,847 |
| 2024-03-08 | 1,609.00 | 1,617.00 | 1,590.00 | 1,617.00 | 1,617.00 | 570,414 |
| 2024-03-07 | 1,570.00 | 1,614.00 | 1,520.00 | 1,609.00 | 1,609.00 | 709,603 |
| 2024-03-06 | 1,550.00 | 1,627.00 | 1,550.00 | 1,602.00 | 1,602.00 | 1,668,562 |
| 2024-03-05 | 1,559.00 | 1,605.00 | 1,532.00 | 1,585.00 | 1,585.00 | 823,068 |
| 2024-03-04 | 1,678.00 | 1,680.00 | 1,546.00 | 1,554.00 | 1,554.00 | 1,995,111 |
| 2024-03-01 | 1,707.00 | 1,707.00 | 1,672.00 | 1,681.00 | 1,681.00 | 1,109,572 |
| 2024-02-29 | 1,693.00 | 1,746.00 | 1,669.00 | 1,670.00 | 1,670.00 | 505,570 |
| 2024-02-28 | 1,725.00 | 1,725.00 | 1,686.00 | 1,689.00 | 1,689.00 | 556,523 |
| 2024-02-27 | 1,675.00 | 1,755.00 | 1,675.00 | 1,722.00 | 1,722.00 | 489,805 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-22 | 0.8479 ZAC |
| 2022-09-21 | 0.6601 ZAC |
| 2022-03-30 | 0.4849 ZAC |
| 2021-09-15 | 0.9986 ZAC |
| 2020-03-18 | 0.7655 ZAC |
| 2019-10-09 | 0.8254 ZAC |
| 2019-04-10 | 0.6017 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.