Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	13.250	13.310	12.950	13.080	9.181	8,712,642
2012-04-02	13.300	13.500	13.000	13.220	9.279	9,239,650
2012-03-30	13.870	13.900	13.340	13.370	9.385	6,758,241
2012-03-29	13.550	13.670	13.090	13.640	9.574	7,242,573
2012-03-28	13.770	13.870	13.480	13.680	9.602	5,300,121
2012-03-27	13.840	14.410	13.770	13.810	9.694	7,779,140
2012-03-26	13.790	14.000	13.510	13.780	9.673	4,253,958
2012-03-23	13.480	13.700	13.070	13.580	9.532	7,946,540
2012-03-22	13.900	14.020	13.500	13.740	9.644	5,517,252
2012-03-21	13.720	14.350	13.720	14.100	9.897	11,717,303
2012-03-20	13.490	13.690	13.200	13.610	9.553	7,422,264
2012-03-19	13.410	13.840	13.400	13.700	9.616	9,136,319
2012-03-16	13.720	13.780	13.350	13.380	9.392	9,261,841
2012-03-15	12.920	13.790	12.800	13.590	9.539	13,472,668
2012-03-14	12.870	12.970	12.730	12.920	9.069	8,664,049
2012-03-13	12.190	12.930	12.150	12.900	9.055	12,232,817
2012-03-12	12.110	12.200	11.940	12.050	8.458	4,933,799
2012-03-09	12.010	12.390	11.960	12.110	8.500	6,972,867
2012-03-08	11.590	12.020	11.590	11.980	8.409	9,604,492
2012-03-07	11.140	11.620	11.140	11.570	8.121	7,735,783
2012-03-06	11.480	11.520	11.010	11.060	7.763	8,419,152
2012-03-05	11.550	11.780	11.400	11.740	8.241	5,552,302
2012-03-02	11.770	11.970	11.520	11.560	8.114	4,725,773
2012-03-01	11.960	12.100	11.770	11.870	8.332	4,039,786
2012-02-29	11.970	12.130	11.810	11.880	8.339	7,796,210
2012-02-28	11.750	12.130	11.620	11.980	8.409	9,535,302
2012-02-27	11.420	11.950	11.390	11.750	8.248	6,732,977
2012-02-24	11.930	11.930	11.530	11.570	8.121	6,044,487
2012-02-23	11.820	12.010	11.720	11.930	8.374	5,372,270
2012-02-22	11.700	11.920	11.670	11.870	8.332	9,034,354
2012-02-21	12.160	12.250	11.700	11.770	8.262	11,361,906
2012-02-17	12.300	12.320	11.870	12.100	8.493	8,791,505
2012-02-16	11.240	12.090	11.180	12.040	8.451	11,761,002
2012-02-15	11.640	11.840	11.230	11.670	8.191	11,346,315
2012-02-14	11.970	12.250	11.380	11.630	8.163	26,082,960
2012-02-13	12.860	13.290	12.820	13.230	9.286	14,384,889
2012-02-10	12.820	12.970	12.640	12.720	8.928	5,888,467
2012-02-09	12.850	13.140	12.790	13.010	9.132	7,995,588
2012-02-08	12.820	12.880	12.650	12.820	8.999	3,153,512
2012-02-07	12.850	12.890	12.600	12.800	8.985	3,604,729
2012-02-06	12.810	12.960	12.690	12.900	9.055	3,185,945
2012-02-03	12.690	12.950	12.690	12.920	9.069	5,252,667
2012-02-02	12.520	12.650	12.370	12.440	8.732	6,120,164
2012-02-01	12.230	12.540	12.160	12.450	8.739	6,606,318
2012-01-31	12.350	12.370	11.930	12.070	8.472	4,305,168
2012-01-30	12.140	12.360	11.870	12.250	8.599	4,669,669
2012-01-27	12.170	12.380	12.130	12.330	8.655	5,695,235
2012-01-26	12.690	13.040	12.200	12.250	8.599	8,567,547
2012-01-25	12.160	12.650	11.960	12.600	8.844	7,558,255
2012-01-24	11.990	12.290	11.920	12.220	8.577	4,974,312
2012-01-23	12.450	12.750	12.120	12.120	8.507	7,687,759
2012-01-20	12.850	12.860	12.190	12.410	8.711	10,042,850
2012-01-19	12.690	12.970	12.450	12.850	9.020	9,532,685
2012-01-18	12.060	12.680	11.980	12.660	8.886	10,110,902
2012-01-17	12.220	12.290	11.950	12.100	8.493	6,036,749
2012-01-13	11.810	12.110	11.750	12.090	8.486	8,400,830
2012-01-12	12.060	12.160	11.810	11.930	8.374	7,840,592
2012-01-11	11.710	12.290	11.580	11.990	8.416	14,264,033
2012-01-10	11.590	11.800	11.420	11.460	8.044	7,342,490
2012-01-09	11.400	11.560	11.320	11.400	8.002	5,792,079

← NewerPage 62 of 79 · 4,733 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.