Masco Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	13.850	14.080	12.780	13.770	9.171	14,592,233
2010-02-10	14.460	14.590	14.070	14.500	9.657	3,570,589
2010-02-09	14.340	14.620	14.070	14.450	9.624	5,297,276
2010-02-08	14.030	14.230	13.850	14.050	9.357	3,684,161
2010-02-05	14.410	14.490	13.600	14.140	9.417	6,391,918
2010-02-04	14.640	14.650	14.260	14.500	9.657	7,710,405
2010-02-03	14.660	15.000	14.660	14.850	9.890	5,328,344
2010-02-02	13.970	14.800	13.940	14.780	9.843	6,038,114
2010-02-01	13.690	14.000	13.560	13.990	9.317	4,239,960
2010-01-29	13.700	14.060	13.480	13.560	9.031	7,458,452
2010-01-28	13.680	13.990	13.330	13.600	9.057	5,505,758
2010-01-27	13.630	13.680	13.210	13.580	9.044	7,173,383
2010-01-26	13.690	14.080	13.620	13.780	9.177	5,118,383
2010-01-25	14.130	14.270	13.740	13.780	9.177	3,860,096
2010-01-22	14.360	14.740	13.900	13.910	9.264	3,796,482
2010-01-21	15.090	15.100	14.390	14.490	9.650	4,563,039
2010-01-20	15.020	15.120	14.730	14.950	9.957	3,482,621
2010-01-19	14.980	15.440	14.920	15.420	10.270	3,071,803
2010-01-15	15.320	15.340	14.860	15.000	9.990	6,323,525
2010-01-14	15.020	15.160	14.750	15.030	10.010	3,160,226
2010-01-13	15.340	15.350	14.850	15.100	10.056	3,817,193
2010-01-12	15.370	15.440	15.140	15.300	10.190	2,465,249
2010-01-11	15.710	15.750	15.360	15.540	10.349	3,189,473
2010-01-08	15.330	15.600	15.000	15.580	10.376	4,110,911
2010-01-07	14.560	15.570	14.510	15.480	10.310	9,601,761
2010-01-06	14.450	14.750	14.310	14.570	9.703	7,311,081
2010-01-05	14.200	14.430	14.120	14.420	9.554	3,258,663
2010-01-04	13.970	14.300	13.880	14.290	9.467	3,380,543
2009-12-31	13.890	14.000	13.790	13.810	9.149	2,737,800
2009-12-30	13.970	13.990	13.700	13.930	9.229	2,519,304
2009-12-29	14.130	14.160	13.770	14.010	9.282	2,508,949
2009-12-28	14.480	14.480	13.990	14.080	9.328	1,767,200
2009-12-24	14.200	14.360	14.150	14.360	9.514	794,893
2009-12-23	13.940	14.150	13.850	14.130	9.361	3,171,720
2009-12-22	13.830	13.970	13.760	13.860	9.183	4,632,684
2009-12-21	13.510	13.870	13.510	13.750	9.110	3,473,517
2009-12-18	13.790	14.070	13.370	13.390	8.871	5,943,319
2009-12-17	13.810	13.900	13.660	13.720	9.090	2,479,133
2009-12-16	13.840	14.040	13.630	13.950	9.242	3,317,270
2009-12-15	13.610	13.770	13.460	13.560	8.984	2,405,277
2009-12-14	13.680	13.790	13.490	13.710	9.083	1,891,811
2009-12-11	13.800	13.800	13.350	13.550	8.977	2,752,936
2009-12-10	13.540	13.760	13.440	13.540	8.971	2,789,010
2009-12-09	13.620	13.650	13.190	13.470	8.924	2,913,052
2009-12-08	13.800	13.900	13.490	13.550	8.977	10,902,609
2009-12-07	14.510	14.640	13.840	13.910	9.216	5,231,727
2009-12-04	14.480	14.670	14.150	14.600	9.673	5,527,721
2009-12-03	14.050	14.310	13.970	14.180	9.395	5,574,493
2009-12-02	13.950	14.300	13.830	14.010	9.282	3,802,286
2009-12-01	13.750	14.330	13.750	13.910	9.216	7,587,615
2009-11-30	13.460	13.790	13.260	13.580	8.997	4,142,548
2009-11-27	13.440	13.840	13.240	13.530	8.964	1,855,850
2009-11-25	14.190	14.200	13.890	14.090	9.335	3,109,813
2009-11-24	14.410	14.420	13.990	14.050	9.308	3,166,257
2009-11-23	14.280	14.890	14.240	14.390	9.534	4,825,917
2009-11-20	14.210	14.300	13.800	14.040	9.302	4,180,215
2009-11-19	14.500	14.500	14.070	14.340	9.501	4,752,288
2009-11-18	14.580	14.690	14.350	14.660	9.713	4,227,101
2009-11-17	14.620	14.700	14.440	14.680	9.726	3,743,110
2009-11-16	14.090	14.870	14.010	14.640	9.699	6,174,219

← NewerPage 71 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
2020-04-09	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.