MAS Real Estate Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 2,085.00 | 2,145.00 | 2,073.00 | 2,103.00 | 2,100.89 | 114,670 |
| 2021-12-30 | 2,071.00 | 2,156.00 | 2,071.00 | 2,156.00 | 2,153.83 | 166,990 |
| 2021-12-29 | 2,145.00 | 2,145.00 | 2,073.00 | 2,086.00 | 2,083.90 | 132,779 |
| 2021-12-28 | 2,066.00 | 2,087.00 | 2,060.00 | 2,060.00 | 2,057.93 | 81,427 |
| 2021-12-24 | 2,059.00 | 2,098.00 | 2,059.00 | 2,086.00 | 2,083.90 | 59,293 |
| 2021-12-23 | 2,078.00 | 2,088.00 | 2,050.00 | 2,055.00 | 2,052.93 | 137,806 |
| 2021-12-22 | 2,046.00 | 2,121.00 | 2,046.00 | 2,073.00 | 2,070.92 | 245,521 |
| 2021-12-21 | 2,012.00 | 2,083.00 | 1,981.00 | 2,076.00 | 2,073.91 | 458,073 |
| 2021-12-20 | 2,045.00 | 2,116.00 | 1,948.00 | 2,020.00 | 2,017.97 | 799,370 |
| 2021-12-17 | 2,001.00 | 2,103.00 | 2,001.00 | 2,045.00 | 2,042.94 | 1,282,561 |
| 2021-12-15 | 2,037.00 | 2,037.00 | 2,006.00 | 2,021.00 | 2,018.97 | 192,268 |
| 2021-12-14 | 2,000.00 | 2,028.00 | 1,990.00 | 2,013.00 | 2,010.98 | 726,526 |
| 2021-12-13 | 2,041.00 | 2,041.00 | 1,956.00 | 2,000.00 | 1,997.99 | 608,716 |
| 2021-12-10 | 1,983.00 | 2,045.00 | 1,983.00 | 2,000.00 | 1,997.99 | 618,099 |
| 2021-12-09 | 1,940.00 | 1,991.00 | 1,940.00 | 1,985.00 | 1,983.01 | 1,020,810 |
| 2021-12-08 | 1,949.00 | 1,950.00 | 1,930.00 | 1,948.00 | 1,946.04 | 234,615 |
| 2021-12-07 | 1,900.00 | 1,953.00 | 1,900.00 | 1,941.00 | 1,939.05 | 188,932 |
| 2021-12-06 | 1,943.00 | 1,955.00 | 1,925.00 | 1,932.00 | 1,930.06 | 581,380 |
| 2021-12-03 | 1,954.00 | 1,955.00 | 1,930.00 | 1,949.00 | 1,947.04 | 694,979 |
| 2021-12-02 | 1,915.00 | 1,955.00 | 1,915.00 | 1,949.00 | 1,947.04 | 475,573 |
| 2021-12-01 | 1,940.00 | 1,955.00 | 1,925.00 | 1,931.00 | 1,929.06 | 1,104,798 |
| 2021-11-30 | 1,950.00 | 1,955.00 | 1,940.00 | 1,940.00 | 1,938.05 | 584,787 |
| 2021-11-29 | 1,900.00 | 1,955.00 | 1,900.00 | 1,950.00 | 1,948.04 | 882,022 |
| 2021-11-26 | 1,925.00 | 1,935.00 | 1,880.00 | 1,935.00 | 1,933.06 | 732,182 |
| 2021-11-25 | 1,915.00 | 1,950.00 | 1,910.00 | 1,950.00 | 1,948.04 | 605,026 |
| 2021-11-24 | 1,919.00 | 1,937.00 | 1,900.00 | 1,919.00 | 1,917.07 | 1,910,313 |
| 2021-11-23 | 1,939.00 | 1,942.00 | 1,895.00 | 1,923.00 | 1,921.07 | 4,918,466 |
| 2021-11-22 | 1,930.00 | 1,955.00 | 1,914.00 | 1,933.00 | 1,931.06 | 2,107,839 |
| 2021-11-19 | 1,900.00 | 1,954.00 | 1,900.00 | 1,936.00 | 1,934.05 | 450,781 |
| 2021-11-18 | 1,945.00 | 1,959.00 | 1,915.00 | 1,949.00 | 1,947.04 | 2,085,101 |
| 2021-11-17 | 1,940.00 | 1,968.00 | 1,933.00 | 1,959.00 | 1,957.03 | 392,589 |
| 2021-11-16 | 1,949.00 | 1,974.00 | 1,915.00 | 1,942.00 | 1,940.05 | 763,461 |
| 2021-11-15 | 1,999.00 | 1,999.00 | 1,955.00 | 1,965.00 | 1,963.03 | 323,499 |
| 2021-11-12 | 1,959.00 | 1,995.00 | 1,927.00 | 1,974.00 | 1,972.02 | 646,905 |
| 2021-11-11 | 1,994.00 | 1,994.00 | 1,964.00 | 1,976.00 | 1,974.01 | 1,272,259 |
| 2021-11-10 | 1,907.00 | 1,980.00 | 1,907.00 | 1,980.00 | 1,978.01 | 1,145,345 |
| 2021-11-09 | 1,949.00 | 1,955.00 | 1,905.00 | 1,907.00 | 1,905.08 | 482,697 |
| 2021-11-08 | 1,900.00 | 1,943.00 | 1,900.00 | 1,937.00 | 1,935.05 | 394,845 |
| 2021-11-05 | 1,919.00 | 1,936.00 | 1,832.00 | 1,921.00 | 1,919.07 | 700,838 |
| 2021-11-04 | 1,845.00 | 1,865.00 | 1,816.00 | 1,855.00 | 1,853.14 | 558,238 |
| 2021-11-03 | 1,795.00 | 1,835.00 | 1,777.00 | 1,830.00 | 1,828.16 | 242,602 |
| 2021-11-02 | 1,786.00 | 1,786.00 | 1,755.00 | 1,760.00 | 1,758.23 | 409,807 |
| 2021-10-29 | 1,750.00 | 1,790.00 | 1,744.00 | 1,790.00 | 1,788.20 | 223,968 |
| 2021-10-28 | 1,742.00 | 1,794.00 | 1,742.00 | 1,776.00 | 1,774.22 | 460,441 |
| 2021-10-27 | 1,727.00 | 1,770.00 | 1,727.00 | 1,749.00 | 1,747.24 | 155,626 |
| 2021-10-26 | 1,727.00 | 1,759.00 | 1,727.00 | 1,742.00 | 1,740.25 | 136,861 |
| 2021-10-25 | 1,795.00 | 1,795.00 | 1,746.00 | 1,746.00 | 1,744.25 | 160,386 |
| 2021-10-22 | 1,750.00 | 1,772.00 | 1,750.00 | 1,768.00 | 1,766.22 | 163,206 |
| 2021-10-21 | 1,794.00 | 1,794.00 | 1,752.00 | 1,763.00 | 1,761.23 | 99,697 |
| 2021-10-20 | 1,824.00 | 1,824.00 | 1,761.00 | 1,794.00 | 1,792.20 | 99,764 |
| 2021-10-19 | 1,780.00 | 1,810.00 | 1,760.00 | 1,785.00 | 1,783.21 | 227,212 |
| 2021-10-18 | 1,795.00 | 1,800.00 | 1,771.00 | 1,780.00 | 1,778.21 | 558,858 |
| 2021-10-15 | 1,753.00 | 1,770.00 | 1,753.00 | 1,766.00 | 1,764.23 | 261,237 |
| 2021-10-14 | 1,763.00 | 1,763.00 | 1,736.00 | 1,750.00 | 1,748.24 | 878,373 |
← NewerPage 21 of 21 · 1,254 trading days
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.