Masco Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-03-02 | 5.000 | 5.120 | 4.860 | 4.870 | 3.148 | 5,842,037 |
| 2009-02-27 | 5.280 | 5.420 | 5.130 | 5.150 | 3.329 | 7,414,411 |
| 2009-02-26 | 5.680 | 5.730 | 5.420 | 5.440 | 3.516 | 6,030,945 |
| 2009-02-25 | 5.660 | 5.780 | 5.340 | 5.600 | 3.620 | 9,040,955 |
| 2009-02-24 | 5.500 | 5.820 | 5.190 | 5.700 | 3.684 | 9,142,351 |
| 2009-02-23 | 5.950 | 5.950 | 5.430 | 5.450 | 3.523 | 7,607,075 |
| 2009-02-20 | 5.540 | 5.870 | 5.250 | 5.660 | 3.658 | 10,999,794 |
| 2009-02-19 | 5.660 | 6.120 | 5.560 | 5.650 | 3.652 | 11,714,117 |
| 2009-02-18 | 6.020 | 6.140 | 5.580 | 5.890 | 3.807 | 9,833,572 |
| 2009-02-17 | 6.250 | 6.270 | 5.870 | 5.960 | 3.852 | 14,459,200 |
| 2009-02-13 | 6.860 | 6.950 | 6.270 | 6.440 | 4.163 | 15,538,935 |
| 2009-02-12 | 6.870 | 7.090 | 6.510 | 6.900 | 4.460 | 21,990,598 |
| 2009-02-11 | 7.630 | 7.740 | 7.260 | 7.450 | 4.816 | 9,296,663 |
| 2009-02-10 | 8.050 | 8.220 | 7.520 | 7.570 | 4.893 | 9,101,838 |
| 2009-02-09 | 8.220 | 8.220 | 7.980 | 8.030 | 5.190 | 6,997,107 |
| 2009-02-06 | 7.870 | 8.300 | 7.870 | 8.130 | 5.255 | 8,582,568 |
| 2009-02-05 | 7.960 | 8.290 | 7.830 | 7.980 | 5.158 | 7,653,505 |
| 2009-02-04 | 8.130 | 8.340 | 7.850 | 8.010 | 5.177 | 8,090,725 |
| 2009-02-03 | 8.030 | 8.170 | 7.760 | 8.090 | 5.229 | 9,197,657 |
| 2009-02-02 | 7.600 | 7.930 | 7.540 | 7.860 | 5.081 | 10,031,129 |
| 2009-01-30 | 8.230 | 8.400 | 7.750 | 7.820 | 5.055 | 7,622,779 |
| 2009-01-29 | 9.190 | 9.200 | 8.350 | 8.360 | 5.404 | 8,182,675 |
| 2009-01-28 | 8.800 | 9.670 | 8.750 | 9.400 | 6.076 | 8,589,510 |
| 2009-01-27 | 9.140 | 9.140 | 8.590 | 8.640 | 5.585 | 9,393,507 |
| 2009-01-26 | 8.930 | 9.270 | 8.750 | 8.930 | 5.772 | 6,924,047 |
| 2009-01-23 | 8.840 | 9.130 | 8.750 | 9.040 | 5.843 | 9,863,160 |
| 2009-01-22 | 9.290 | 9.500 | 8.820 | 9.000 | 5.817 | 10,541,635 |
| 2009-01-21 | 9.450 | 9.650 | 9.080 | 9.600 | 6.205 | 7,238,590 |
| 2009-01-20 | 10.410 | 10.500 | 9.260 | 9.410 | 6.082 | 6,873,065 |
| 2009-01-16 | 10.280 | 10.490 | 9.850 | 10.360 | 6.696 | 5,664,281 |
| 2009-01-15 | 10.310 | 10.500 | 9.710 | 10.240 | 6.619 | 8,267,229 |
| 2009-01-14 | 10.630 | 10.740 | 10.120 | 10.240 | 6.619 | 6,485,690 |
| 2009-01-13 | 10.750 | 10.980 | 10.640 | 10.840 | 7.007 | 4,769,699 |
| 2009-01-12 | 11.220 | 11.290 | 10.700 | 10.820 | 6.994 | 4,831,265 |
| 2009-01-09 | 11.560 | 11.560 | 10.990 | 11.300 | 7.304 | 6,257,634 |
| 2009-01-08 | 11.040 | 11.620 | 10.790 | 11.520 | 7.446 | 5,832,250 |
| 2009-01-07 | 11.500 | 11.540 | 10.930 | 11.110 | 7.181 | 7,493,047 |
| 2009-01-06 | 11.800 | 12.040 | 11.460 | 11.910 | 7.546 | 4,190,230 |
| 2009-01-05 | 11.280 | 11.960 | 11.060 | 11.730 | 7.432 | 4,932,547 |
| 2009-01-02 | 11.230 | 11.450 | 10.910 | 11.370 | 7.204 | 2,833,165 |
| 2008-12-31 | 10.820 | 11.230 | 10.720 | 11.130 | 7.052 | 2,797,773 |
| 2008-12-30 | 10.550 | 10.810 | 10.450 | 10.810 | 6.849 | 2,643,233 |
| 2008-12-29 | 10.580 | 10.700 | 10.270 | 10.510 | 6.659 | 3,367,456 |
| 2008-12-26 | 10.610 | 10.800 | 10.440 | 10.620 | 6.729 | 1,939,949 |
| 2008-12-24 | 10.840 | 10.840 | 10.580 | 10.690 | 6.773 | 1,079,165 |
| 2008-12-23 | 11.020 | 11.120 | 10.470 | 10.590 | 6.710 | 4,329,066 |
| 2008-12-22 | 11.650 | 11.680 | 10.720 | 10.980 | 6.957 | 6,602,448 |
| 2008-12-19 | 11.300 | 11.730 | 11.130 | 11.670 | 7.394 | 10,884,629 |
| 2008-12-18 | 10.980 | 11.250 | 10.760 | 11.200 | 7.097 | 8,466,948 |
| 2008-12-17 | 10.770 | 11.060 | 10.360 | 10.880 | 6.894 | 8,751,106 |
| 2008-12-16 | 10.100 | 11.060 | 9.920 | 11.060 | 7.008 | 6,171,033 |
| 2008-12-15 | 10.290 | 10.340 | 9.660 | 9.800 | 6.209 | 3,904,819 |
| 2008-12-12 | 9.510 | 10.320 | 9.480 | 10.210 | 6.469 | 4,576,808 |
| 2008-12-11 | 10.150 | 10.340 | 9.630 | 9.740 | 6.171 | 4,693,112 |
| 2008-12-10 | 10.270 | 10.340 | 10.000 | 10.250 | 6.495 | 5,673,044 |
| 2008-12-09 | 10.490 | 10.770 | 9.990 | 10.170 | 6.444 | 4,219,590 |
| 2008-12-08 | 10.470 | 10.650 | 10.170 | 10.560 | 6.691 | 5,969,493 |
| 2008-12-05 | 9.780 | 10.330 | 9.500 | 10.180 | 6.450 | 5,793,899 |
| 2008-12-04 | 9.210 | 10.690 | 9.200 | 9.890 | 6.267 | 9,181,839 |
| 2008-12-03 | 8.930 | 9.700 | 8.810 | 9.370 | 5.937 | 7,175,090 |
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.
