Masco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-05-27 | 10.500 | 10.720 | 9.960 | 10.020 | 6.539 | 8,710,935 |
| 2009-05-26 | 9.720 | 10.580 | 9.720 | 10.480 | 6.839 | 4,273,759 |
| 2009-05-22 | 9.980 | 10.080 | 9.600 | 9.960 | 6.500 | 3,422,649 |
| 2009-05-21 | 9.970 | 10.020 | 9.690 | 9.930 | 6.481 | 6,781,456 |
| 2009-05-20 | 10.350 | 10.860 | 10.060 | 10.120 | 6.605 | 4,257,144 |
| 2009-05-19 | 10.260 | 10.440 | 10.000 | 10.240 | 6.683 | 7,058,445 |
| 2009-05-18 | 9.680 | 10.300 | 9.660 | 10.250 | 6.689 | 5,707,639 |
| 2009-05-15 | 9.460 | 9.920 | 9.340 | 9.540 | 6.226 | 7,279,331 |
| 2009-05-14 | 9.250 | 9.760 | 8.940 | 9.460 | 6.174 | 5,486,753 |
| 2009-05-13 | 9.720 | 9.760 | 9.100 | 9.240 | 6.030 | 8,328,112 |
| 2009-05-12 | 10.370 | 10.740 | 9.560 | 10.020 | 6.539 | 9,142,237 |
| 2009-05-11 | 10.640 | 10.740 | 10.070 | 10.200 | 6.657 | 5,871,397 |
| 2009-05-08 | 10.120 | 10.890 | 10.040 | 10.840 | 7.074 | 7,505,679 |
| 2009-05-07 | 10.530 | 10.840 | 9.870 | 10.000 | 6.526 | 9,093,417 |
| 2009-05-06 | 10.580 | 10.810 | 10.020 | 10.500 | 6.853 | 7,041,147 |
| 2009-05-05 | 9.850 | 10.590 | 9.810 | 10.490 | 6.846 | 8,335,964 |
| 2009-05-04 | 8.990 | 9.950 | 8.990 | 9.870 | 6.441 | 5,529,542 |
| 2009-05-01 | 8.730 | 9.050 | 8.620 | 8.990 | 5.867 | 4,994,910 |
| 2009-04-30 | 9.220 | 9.490 | 8.770 | 8.860 | 5.782 | 5,178,924 |
| 2009-04-29 | 8.490 | 9.250 | 8.380 | 9.000 | 5.874 | 7,761,160 |
| 2009-04-28 | 9.300 | 9.500 | 8.320 | 8.400 | 5.482 | 11,081,503 |
| 2009-04-27 | 9.960 | 10.100 | 9.560 | 9.750 | 6.363 | 10,412,700 |
| 2009-04-24 | 8.820 | 10.160 | 8.790 | 10.090 | 6.585 | 12,596,977 |
| 2009-04-23 | 8.990 | 9.100 | 8.330 | 8.680 | 5.665 | 7,345,335 |
| 2009-04-22 | 7.950 | 9.190 | 7.910 | 8.980 | 5.861 | 8,010,723 |
| 2009-04-21 | 7.630 | 8.280 | 7.530 | 8.240 | 5.378 | 6,358,803 |
| 2009-04-20 | 8.590 | 8.590 | 7.590 | 7.670 | 5.006 | 5,461,376 |
| 2009-04-17 | 8.570 | 8.780 | 8.440 | 8.650 | 5.645 | 4,432,965 |
| 2009-04-16 | 8.110 | 8.540 | 7.780 | 8.420 | 5.495 | 6,086,138 |
| 2009-04-15 | 7.300 | 8.110 | 7.210 | 7.920 | 5.169 | 8,799,699 |
| 2009-04-14 | 7.720 | 7.780 | 7.100 | 7.360 | 4.803 | 6,972,867 |
| 2009-04-13 | 7.990 | 8.010 | 7.370 | 7.680 | 5.012 | 6,548,735 |
| 2009-04-09 | 7.550 | 8.240 | 7.480 | 8.110 | 5.293 | 7,011,673 |
| 2009-04-08 | 7.330 | 7.460 | 7.080 | 7.220 | 4.712 | 6,541,793 |
| 2009-04-07 | 7.630 | 7.630 | 7.120 | 7.300 | 4.764 | 4,405,995 |
| 2009-04-06 | 7.530 | 7.910 | 7.380 | 7.830 | 5.061 | 6,759,037 |
| 2009-04-03 | 7.830 | 7.920 | 7.560 | 7.660 | 4.951 | 7,267,496 |
| 2009-04-02 | 7.200 | 7.990 | 7.180 | 7.830 | 5.061 | 6,030,034 |
| 2009-04-01 | 6.890 | 7.230 | 6.500 | 6.990 | 4.518 | 6,880,462 |
| 2009-03-31 | 6.620 | 7.150 | 6.430 | 6.980 | 4.512 | 7,682,524 |
| 2009-03-30 | 7.210 | 7.310 | 6.340 | 6.700 | 4.331 | 7,314,381 |
| 2009-03-27 | 7.480 | 7.690 | 7.250 | 7.400 | 4.783 | 3,958,761 |
| 2009-03-26 | 7.460 | 7.850 | 7.370 | 7.750 | 5.009 | 5,988,384 |
| 2009-03-25 | 7.160 | 7.860 | 6.910 | 7.350 | 4.751 | 9,394,987 |
| 2009-03-24 | 7.380 | 7.500 | 6.850 | 7.180 | 4.641 | 7,525,480 |
| 2009-03-23 | 6.770 | 7.500 | 6.600 | 7.490 | 4.841 | 11,581,426 |
| 2009-03-20 | 6.650 | 6.840 | 6.300 | 6.600 | 4.266 | 16,792,100 |
| 2009-03-19 | 6.020 | 6.850 | 6.020 | 6.520 | 4.214 | 15,746,734 |
| 2009-03-18 | 5.360 | 6.190 | 5.210 | 6.080 | 3.930 | 11,054,987 |
| 2009-03-17 | 5.130 | 5.450 | 5.110 | 5.400 | 3.490 | 6,342,074 |
| 2009-03-16 | 5.230 | 5.550 | 5.110 | 5.210 | 3.368 | 7,042,513 |
| 2009-03-13 | 5.100 | 5.390 | 4.890 | 5.090 | 3.290 | 8,086,742 |
| 2009-03-12 | 4.680 | 5.250 | 4.590 | 5.170 | 3.342 | 7,958,262 |
| 2009-03-11 | 4.680 | 4.930 | 4.510 | 4.670 | 3.019 | 10,156,309 |
| 2009-03-10 | 3.750 | 4.360 | 3.680 | 4.340 | 2.805 | 11,984,164 |
| 2009-03-09 | 3.800 | 3.900 | 3.640 | 3.670 | 2.372 | 7,564,627 |
| 2009-03-06 | 4.040 | 4.170 | 3.860 | 3.900 | 2.521 | 10,860,731 |
| 2009-03-05 | 4.560 | 4.630 | 3.950 | 4.010 | 2.592 | 11,369,303 |
| 2009-03-04 | 4.740 | 4.890 | 4.650 | 4.720 | 3.051 | 7,079,498 |
| 2009-03-03 | 4.930 | 5.020 | 4.660 | 4.670 | 3.019 | 7,035,799 |
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.
