Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	11.270	11.380	11.140	11.320	7.811	6,446,542
2011-07-15	11.340	11.400	11.230	11.370	7.845	4,875,533
2011-07-14	11.610	11.630	11.240	11.320	7.811	10,977,376
2011-07-13	11.640	11.820	11.550	11.580	7.990	3,842,798
2011-07-12	11.730	11.790	11.570	11.610	8.011	8,562,198
2011-07-11	11.780	11.780	11.450	11.730	8.094	7,543,119
2011-07-08	11.930	11.940	11.740	11.920	8.225	5,786,161
2011-07-07	12.220	12.250	12.010	12.040	8.308	8,292,606
2011-07-06	12.180	12.230	11.950	12.080	8.335	4,936,416
2011-07-05	12.410	12.430	12.140	12.270	8.415	4,339,649
2011-07-01	12.090	12.500	12.080	12.460	8.545	6,904,815
2011-06-30	12.170	12.380	11.990	12.030	8.250	5,656,543
2011-06-29	12.200	12.270	12.030	12.110	8.305	3,943,284
2011-06-28	12.130	12.170	11.990	12.150	8.332	4,777,324
2011-06-27	12.040	12.140	11.920	12.080	8.284	5,567,893
2011-06-24	12.340	12.410	11.990	12.010	8.236	8,382,280
2011-06-23	12.090	12.360	12.010	12.360	8.476	7,760,932
2011-06-22	12.370	12.550	12.230	12.290	8.428	5,223,761
2011-06-21	12.290	12.460	12.180	12.430	8.524	4,263,972
2011-06-20	12.060	12.250	11.910	12.190	8.360	5,011,980
2011-06-17	12.120	12.160	11.960	12.130	8.319	7,755,015
2011-06-16	11.860	12.140	11.790	11.970	8.209	6,220,308
2011-06-15	12.040	12.060	11.760	11.830	8.113	5,742,917
2011-06-14	12.220	12.400	12.160	12.210	8.373	10,614,012
2011-06-13	11.830	12.010	11.780	11.830	8.113	6,521,878
2011-06-10	12.090	12.210	11.730	11.810	8.099	9,389,752
2011-06-09	12.420	12.420	12.160	12.230	8.387	8,027,338
2011-06-08	12.520	12.520	12.120	12.350	8.469	13,852,077
2011-06-07	12.940	13.000	12.500	12.510	8.579	10,291,731
2011-06-06	13.240	13.340	12.850	12.890	8.840	6,500,939
2011-06-03	13.650	13.730	13.280	13.300	9.121	7,585,567
2011-06-02	13.900	14.040	13.850	13.890	9.525	6,700,203
2011-06-01	14.230	14.280	13.810	13.900	9.532	8,925,675
2011-05-31	14.410	14.430	14.220	14.250	9.772	5,997,829
2011-05-27	14.300	14.390	14.240	14.290	9.800	5,752,704
2011-05-26	14.200	14.300	14.120	14.240	9.766	6,741,171
2011-05-25	14.040	14.300	14.020	14.220	9.752	4,354,443
2011-05-24	14.220	14.390	13.990	14.110	9.676	13,266,235
2011-05-23	14.010	14.300	13.840	14.200	9.738	9,230,204
2011-05-20	13.800	14.290	13.750	14.250	9.772	12,040,950
2011-05-19	13.500	13.830	13.460	13.810	9.471	6,198,686
2011-05-18	13.100	13.520	13.080	13.410	9.196	4,618,914
2011-05-17	12.950	13.180	12.870	13.070	8.963	5,863,204
2011-05-16	13.180	13.260	12.960	13.010	8.922	4,977,157
2011-05-13	13.530	13.530	13.180	13.220	9.066	6,281,305
2011-05-12	13.330	13.500	13.160	13.500	9.258	5,121,000
2011-05-11	13.530	13.580	13.190	13.370	9.169	5,064,897
2011-05-10	13.370	13.610	13.330	13.540	9.285	2,458,535
2011-05-09	13.350	13.420	13.210	13.300	9.121	1,967,261
2011-05-06	13.390	13.510	13.150	13.360	9.162	5,698,421
2011-05-05	13.220	13.510	13.100	13.190	9.045	6,073,506
2011-05-04	13.310	13.370	13.150	13.320	9.135	4,123,429
2011-05-03	13.460	13.510	13.240	13.310	9.128	5,791,396
2011-05-02	13.480	13.610	13.380	13.510	9.265	4,360,361
2011-04-29	13.540	13.740	13.420	13.420	9.203	3,996,770
2011-04-28	13.240	13.620	13.210	13.600	9.327	5,692,959
2011-04-27	13.020	13.450	12.960	13.240	9.080	6,882,169
2011-04-26	13.000	13.470	12.980	13.010	8.922	13,428,400
2011-04-25	13.260	13.480	13.220	13.380	9.176	4,829,217
2011-04-21	13.620	13.620	13.340	13.400	9.189	4,106,132

← NewerPage 65 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.