Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	13.740	13.780	13.480	13.500	9.258	4,047,638
2011-04-19	13.280	13.520	13.250	13.470	9.237	3,721,146
2011-04-18	12.910	13.280	12.810	13.220	9.066	5,131,356
2011-04-15	13.470	13.520	13.180	13.180	9.039	5,365,101
2011-04-14	13.350	13.470	13.230	13.430	9.210	4,126,047
2011-04-13	13.380	13.450	13.210	13.430	9.210	3,659,353
2011-04-12	13.350	13.500	13.270	13.280	9.107	3,988,235
2011-04-11	13.440	13.660	13.430	13.510	9.265	4,061,863
2011-04-08	13.990	14.070	13.330	13.410	9.196	8,095,391
2011-04-07	14.030	14.280	13.910	13.930	9.553	4,269,093
2011-04-06	14.150	14.210	13.850	14.090	9.663	2,385,589
2011-04-05	13.940	14.250	13.860	14.160	9.659	4,828,648
2011-04-04	14.140	14.180	13.930	14.020	9.564	3,682,568
2011-04-01	14.010	14.290	13.930	14.120	9.632	4,965,549
2011-03-31	14.030	14.090	13.900	13.920	9.495	4,356,719
2011-03-30	13.930	14.070	13.880	14.060	9.591	4,368,327
2011-03-29	13.860	13.990	13.640	13.810	9.420	9,399,083
2011-03-28	14.170	14.300	13.870	13.910	9.489	7,038,871
2011-03-25	14.190	14.240	14.080	14.170	9.666	3,780,777
2011-03-24	14.250	14.320	13.920	14.150	9.652	5,195,767
2011-03-23	13.900	14.160	13.790	14.130	9.639	5,139,322
2011-03-22	14.280	14.340	13.920	13.960	9.523	6,298,261
2011-03-21	14.170	14.300	14.080	14.280	9.741	6,156,239
2011-03-18	13.880	14.000	13.710	13.950	9.516	6,218,260
2011-03-17	13.990	14.060	13.470	13.610	9.284	6,759,151
2011-03-16	13.630	13.850	13.460	13.660	9.318	12,538,939
2011-03-15	12.960	13.800	12.920	13.690	9.339	6,711,469
2011-03-14	13.740	13.770	13.430	13.640	9.304	5,309,111
2011-03-11	13.590	13.910	13.540	13.870	9.461	3,821,404
2011-03-10	13.760	13.870	13.490	13.600	9.277	5,832,591
2011-03-09	13.780	14.020	13.610	14.010	9.557	5,601,691
2011-03-08	13.430	13.870	13.380	13.810	9.420	7,167,693
2011-03-07	13.380	13.620	13.280	13.410	9.148	5,842,037
2011-03-04	13.260	13.480	13.080	13.310	9.079	6,902,198
2011-03-03	13.360	13.440	13.170	13.280	9.059	6,102,411
2011-03-02	13.070	13.360	13.030	13.180	8.991	5,081,170
2011-03-01	13.620	13.750	13.030	13.080	8.922	8,827,011
2011-02-28	13.300	13.600	13.210	13.590	9.270	7,376,288
2011-02-25	12.850	13.220	12.730	13.190	8.998	4,607,648
2011-02-24	12.660	12.810	12.410	12.740	8.691	5,523,169
2011-02-23	13.100	13.150	12.490	12.720	8.677	7,251,564
2011-02-22	12.990	13.190	12.940	13.060	8.909	9,165,793
2011-02-18	13.300	13.350	13.070	13.300	9.073	6,607,569
2011-02-17	12.730	13.270	12.730	13.200	9.004	5,993,618
2011-02-16	13.000	13.200	12.440	12.820	8.745	13,304,130
2011-02-15	13.340	13.750	12.680	12.880	8.786	21,026,371
2011-02-14	14.200	14.340	14.060	14.190	9.680	5,179,152
2011-02-11	14.420	14.480	13.890	14.170	9.666	9,787,597
2011-02-10	14.650	14.690	14.330	14.530	9.912	5,392,641
2011-02-09	14.650	15.030	14.600	14.770	10.075	5,918,510
2011-02-08	14.390	14.870	14.310	14.760	10.068	6,325,687
2011-02-07	14.130	14.570	14.010	14.370	9.802	5,872,990
2011-02-04	13.760	14.060	13.680	14.020	9.564	4,049,687
2011-02-03	13.610	13.740	13.450	13.740	9.373	2,990,664
2011-02-02	13.860	13.900	13.620	13.660	9.318	2,506,559
2011-02-01	13.680	14.230	13.620	13.930	9.502	6,923,478
2011-01-31	13.330	13.590	13.310	13.320	9.086	3,496,733
2011-01-28	13.930	13.950	13.270	13.290	9.066	4,197,627
2011-01-27	13.570	13.970	13.510	13.950	9.516	5,414,149
2011-01-26	13.460	13.720	13.300	13.610	9.284	5,526,697

← NewerPage 66 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.