Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	11.540	11.620	11.320	11.400	8.002	6,591,865
2012-01-05	11.120	11.800	11.070	11.540	8.100	9,762,219
2012-01-04	10.880	11.290	10.860	11.190	7.855	9,385,314
2012-01-03	10.800	11.160	10.750	10.980	7.654	6,685,864
2011-12-30	10.660	10.680	10.460	10.480	7.306	3,539,521
2011-12-29	9.910	10.710	9.870	10.700	7.459	5,320,036
2011-12-28	10.210	10.230	9.780	9.870	6.881	2,685,111
2011-12-27	10.200	10.260	10.100	10.190	7.104	1,637,127
2011-12-23	10.290	10.340	10.150	10.200	7.111	3,010,807
2011-12-22	10.100	10.330	10.030	10.230	7.132	3,802,855
2011-12-21	9.780	10.080	9.630	10.020	6.985	4,190,685
2011-12-20	9.240	9.850	9.230	9.820	6.846	5,031,212
2011-12-19	9.200	9.360	8.970	9.020	6.288	6,251,831
2011-12-16	8.790	9.170	8.760	9.160	6.386	9,389,979
2011-12-15	8.710	8.900	8.590	8.700	6.065	3,769,853
2011-12-14	8.900	8.900	8.570	8.640	6.023	5,060,686
2011-12-13	9.420	9.580	8.900	8.990	6.267	5,974,614
2011-12-12	9.270	9.270	8.970	9.160	6.386	4,194,440
2011-12-09	9.060	9.420	9.050	9.390	6.546	3,036,070
2011-12-08	9.380	9.410	9.030	9.040	6.302	4,820,796
2011-12-07	9.340	9.570	9.260	9.450	6.588	6,847,915
2011-12-06	9.440	9.610	9.280	9.450	6.588	5,510,879
2011-12-05	9.510	9.580	9.340	9.410	6.560	6,985,158
2011-12-02	9.540	9.550	9.280	9.320	6.497	6,857,588
2011-12-01	9.520	9.640	9.370	9.430	6.574	4,778,690
2011-11-30	9.390	9.600	9.230	9.580	6.679	5,917,486
2011-11-29	8.970	9.110	8.870	9.000	6.274	4,710,182
2011-11-28	8.760	8.990	8.760	8.930	6.225	4,973,629
2011-11-25	8.370	8.600	8.360	8.420	5.870	1,176,351
2011-11-23	8.670	8.720	8.330	8.420	5.870	3,726,495
2011-11-22	8.770	8.850	8.520	8.760	6.107	4,995,706
2011-11-21	8.830	8.880	8.630	8.750	6.100	6,465,888
2011-11-18	9.260	9.310	9.000	9.010	6.281	6,667,997
2011-11-17	9.560	9.630	9.080	9.160	6.386	7,090,992
2011-11-16	9.510	9.900	9.430	9.600	6.693	6,415,134
2011-11-15	9.360	9.730	9.320	9.690	6.755	7,242,460
2011-11-14	9.480	9.590	9.260	9.390	6.546	10,624,937
2011-11-11	9.330	9.830	9.270	9.550	6.658	4,522,298
2011-11-10	9.140	9.240	9.030	9.130	6.365	5,255,853
2011-11-09	9.380	9.380	8.900	8.940	6.232	5,872,194
2011-11-08	9.450	9.770	9.310	9.710	6.769	4,147,782
2011-11-07	9.270	9.460	9.090	9.400	6.553	3,355,393
2011-11-04	9.300	9.450	9.110	9.390	6.546	3,697,476
2011-11-03	9.210	9.500	9.010	9.450	6.588	5,197,018
2011-11-02	9.150	9.300	8.940	9.090	6.337	6,341,733
2011-11-01	9.300	9.300	8.820	8.950	6.239	7,189,087
2011-10-31	9.740	9.970	9.580	9.600	6.693	6,094,445
2011-10-28	10.180	10.270	9.770	9.880	6.888	6,095,014
2011-10-27	10.050	10.460	9.860	10.230	7.132	10,759,790
2011-10-26	9.670	9.900	9.460	9.650	6.727	10,250,421
2011-10-25	9.130	9.900	9.050	9.500	6.623	13,659,528
2011-10-24	9.020	9.420	8.900	9.340	6.511	7,309,374
2011-10-21	8.800	9.020	8.680	9.000	6.274	5,300,918
2011-10-20	8.660	8.710	8.430	8.650	6.030	5,438,502
2011-10-19	8.750	8.800	8.570	8.640	6.023	6,246,368
2011-10-18	8.290	8.890	8.200	8.760	6.107	9,725,348
2011-10-17	8.480	8.480	8.250	8.290	5.779	8,627,406
2011-10-14	8.150	8.470	8.130	8.470	5.905	6,512,205
2011-10-13	7.960	8.080	7.810	8.010	5.584	4,829,900
2011-10-12	7.910	8.210	7.850	8.020	5.591	4,524,119

← NewerPage 63 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.