Masco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-08-20 | 13.730 | 13.920 | 13.440 | 13.490 | 8.884 | 4,756,840 |
| 2009-08-19 | 13.380 | 13.910 | 13.130 | 13.750 | 9.056 | 3,661,174 |
| 2009-08-18 | 13.290 | 13.630 | 13.210 | 13.560 | 8.930 | 3,335,933 |
| 2009-08-17 | 13.630 | 13.740 | 13.150 | 13.250 | 8.726 | 7,956,099 |
| 2009-08-14 | 14.630 | 14.780 | 13.850 | 14.110 | 9.293 | 6,345,147 |
| 2009-08-13 | 14.780 | 14.910 | 14.310 | 14.810 | 9.754 | 3,727,747 |
| 2009-08-12 | 14.560 | 14.820 | 14.450 | 14.650 | 9.648 | 5,669,061 |
| 2009-08-11 | 14.350 | 14.580 | 14.190 | 14.280 | 9.405 | 5,880,387 |
| 2009-08-10 | 15.090 | 15.160 | 14.430 | 14.540 | 9.576 | 6,876,593 |
| 2009-08-07 | 14.870 | 15.500 | 14.790 | 15.130 | 9.965 | 6,416,727 |
| 2009-08-06 | 14.340 | 14.820 | 14.100 | 14.610 | 9.622 | 6,172,740 |
| 2009-08-05 | 14.620 | 15.020 | 14.040 | 14.230 | 9.372 | 6,960,236 |
| 2009-08-04 | 13.700 | 14.920 | 13.650 | 14.530 | 9.569 | 7,844,462 |
| 2009-08-03 | 14.300 | 14.300 | 13.750 | 13.820 | 9.102 | 8,423,704 |
| 2009-07-31 | 13.340 | 14.400 | 13.310 | 13.930 | 9.174 | 7,729,296 |
| 2009-07-30 | 13.100 | 13.680 | 12.950 | 13.430 | 8.845 | 5,602,260 |
| 2009-07-29 | 13.030 | 13.280 | 12.710 | 12.790 | 8.423 | 9,856,104 |
| 2009-07-28 | 12.130 | 13.430 | 12.010 | 13.170 | 8.674 | 17,166,047 |
| 2009-07-27 | 11.050 | 11.620 | 10.590 | 11.550 | 7.607 | 8,637,420 |
| 2009-07-24 | 10.640 | 11.170 | 10.470 | 11.050 | 7.277 | 7,172,359 |
| 2009-07-23 | 9.900 | 10.800 | 9.810 | 10.730 | 7.067 | 8,603,280 |
| 2009-07-22 | 9.820 | 10.310 | 9.740 | 9.880 | 6.507 | 4,925,719 |
| 2009-07-21 | 10.120 | 10.310 | 9.830 | 9.920 | 6.533 | 3,555,226 |
| 2009-07-20 | 9.720 | 10.120 | 9.720 | 9.960 | 6.560 | 3,117,551 |
| 2009-07-17 | 9.490 | 9.940 | 9.430 | 9.680 | 6.375 | 5,635,604 |
| 2009-07-16 | 9.170 | 9.640 | 9.080 | 9.530 | 6.276 | 6,536,672 |
| 2009-07-15 | 8.790 | 9.230 | 8.680 | 9.190 | 6.052 | 6,148,955 |
| 2009-07-14 | 8.220 | 8.700 | 8.170 | 8.680 | 5.717 | 8,026,883 |
| 2009-07-13 | 8.400 | 8.620 | 8.170 | 8.570 | 5.644 | 6,018,085 |
| 2009-07-10 | 8.500 | 8.620 | 8.270 | 8.350 | 5.499 | 3,501,740 |
| 2009-07-09 | 8.340 | 8.730 | 8.290 | 8.580 | 5.651 | 4,726,797 |
| 2009-07-08 | 8.430 | 8.430 | 8.150 | 8.240 | 5.427 | 6,478,862 |
| 2009-07-07 | 8.690 | 8.770 | 8.260 | 8.280 | 5.404 | 5,448,516 |
| 2009-07-06 | 9.030 | 9.260 | 8.640 | 8.720 | 5.691 | 5,837,712 |
| 2009-07-02 | 9.200 | 9.290 | 9.040 | 9.100 | 5.939 | 4,899,773 |
| 2009-07-01 | 9.660 | 9.740 | 9.360 | 9.380 | 6.122 | 2,949,696 |
| 2009-06-30 | 9.480 | 9.680 | 9.350 | 9.580 | 6.252 | 4,323,376 |
| 2009-06-29 | 9.450 | 9.630 | 9.190 | 9.540 | 6.226 | 4,729,300 |
| 2009-06-26 | 9.290 | 9.600 | 9.090 | 9.410 | 6.141 | 7,048,886 |
| 2009-06-25 | 8.710 | 9.470 | 8.640 | 9.420 | 6.148 | 5,347,462 |
| 2009-06-24 | 8.900 | 9.220 | 8.660 | 8.770 | 5.724 | 5,496,540 |
| 2009-06-23 | 8.650 | 8.970 | 8.480 | 8.810 | 5.750 | 5,358,956 |
| 2009-06-22 | 8.990 | 8.990 | 8.660 | 8.660 | 5.652 | 3,865,445 |
| 2009-06-19 | 9.080 | 9.320 | 9.040 | 9.070 | 5.919 | 7,263,626 |
| 2009-06-18 | 9.110 | 9.150 | 8.840 | 8.970 | 5.854 | 4,518,201 |
| 2009-06-17 | 9.270 | 9.430 | 8.660 | 9.060 | 5.913 | 8,326,405 |
| 2009-06-16 | 9.750 | 10.040 | 9.300 | 9.300 | 6.069 | 5,812,790 |
| 2009-06-15 | 9.770 | 9.940 | 9.530 | 9.680 | 6.317 | 5,263,250 |
| 2009-06-12 | 9.960 | 10.060 | 9.640 | 9.930 | 6.481 | 4,166,673 |
| 2009-06-11 | 10.090 | 10.220 | 9.950 | 10.010 | 6.533 | 4,469,495 |
| 2009-06-10 | 10.330 | 10.540 | 9.890 | 10.040 | 6.552 | 6,253,651 |
| 2009-06-09 | 10.170 | 10.320 | 9.830 | 10.180 | 6.644 | 8,151,266 |
| 2009-06-08 | 10.510 | 10.910 | 10.510 | 10.750 | 7.016 | 4,180,102 |
| 2009-06-05 | 11.220 | 11.290 | 10.580 | 10.710 | 6.990 | 4,331,228 |
| 2009-06-04 | 10.890 | 11.160 | 10.800 | 11.060 | 7.218 | 3,628,058 |
| 2009-06-03 | 11.180 | 11.220 | 10.570 | 10.830 | 7.068 | 5,363,849 |
| 2009-06-02 | 11.000 | 11.460 | 10.870 | 11.290 | 7.368 | 5,261,202 |
| 2009-06-01 | 10.540 | 11.180 | 10.370 | 11.050 | 7.212 | 5,254,260 |
| 2009-05-29 | 10.420 | 10.450 | 10.040 | 10.360 | 6.761 | 4,943,017 |
| 2009-05-28 | 10.050 | 10.320 | 9.610 | 10.090 | 6.585 | 6,946,238 |
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.
