Masco Corporation Common Stockのデータ

Masco Corporation Common Stockの基本情報

名前 Masco Corporation Common Stock
ティッカー MAS
国 United States
上場年 nan
セクター Capital Goods

Masco Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.1 53.15 55.1 53.48 2144700.0 53.48
2021-02-12 55.72 54.5 54.8 54.95 1917300.0 54.95
2021-02-11 55.98 54.31 55.66 55.01 2320100.0 55.01
2021-02-10 55.87 54.07 55.72 55.28 3546100.0 55.28
2021-02-09 57.13 55.02 55.8 56.29 3083700.0 56.29
2021-02-08 57.83 56.94 56.99 57.33 1911500.0 57.33
2021-02-05 56.79 55.83 56.21 56.42 1546700.0 56.42
2021-02-04 56.42 55.21 55.49 55.92 1487700.0 55.92
2021-02-03 55.98 55.01 55.32 55.48 1232400.0 55.48
2021-02-02 55.99 55.14 55.46 55.37 1464800.0 55.37
2021-02-01 55.43 54.08 54.86 55.08 1696400.0 55.08
2021-01-29 54.91 53.66 54.48 54.31 2291800.0 54.31
2021-01-28 56.0 54.51 54.9 55.02 2721200.0 55.02
2021-01-27 54.82 53.25 54.56 54.36 2282200.0 54.36
2021-01-26 57.69 55.27 57.32 55.28 2317400.0 55.28
2021-01-25 58.3 57.05 57.78 57.62 2110400.0 57.62
2021-01-22 58.19 57.16 57.87 57.52 1713100.0 57.52
2021-01-21 59.15 57.87 58.62 58.02 1960000.0 58.02
2021-01-20 58.56 56.4 56.65 58.43 2264600.0 58.43
2021-01-19 57.23 56.34 56.6 56.4 1680800.0 56.4
2021-01-15 56.26 54.96 55.86 56.09 2152300.0 56.09
2021-01-14 57.28 55.77 56.3 56.61 2042900.0 56.61
2021-01-13 57.25 56.06 56.55 56.06 1747200.0 56.06
2021-01-12 56.78 55.48 55.85 56.52 1577900.0 56.52
2021-01-11 56.07 53.84 53.89 55.85 3093800.0 55.85
2021-01-08 55.54 53.78 55.18 54.16 1743200.0 54.16
2021-01-07 55.71 54.3 55.22 55.04 1873200.0 55.04
2021-01-06 55.75 52.53 52.86 55.2 5647000.0 55.06
2021-01-05 53.69 52.65 53.22 52.89 2224300.0 52.76
2021-01-04 54.66 53.2 53.98 53.68 3107300.0 53.54
2020-12-31 54.99 54.0 54.58 54.93 1157900.0 54.79
2020-12-30 55.41 54.48 54.9 54.77 791500.0 54.63
2020-12-29 55.85 54.17 55.66 54.65 1296300.0 54.51
2020-12-28 57.35 55.32 57.35 55.39 1524800.0 55.25
2020-12-24 56.83 56.23 56.61 56.79 674600.0 56.65
2020-12-23 57.01 56.17 56.54 56.23 1609500.0 56.09
2020-12-22 57.24 55.83 55.85 56.63 2295800.0 56.49
2020-12-21 55.98 54.42 54.93 55.77 2062000.0 55.63
2020-12-18 55.74 54.87 55.06 55.59 3934200.0 55.45
2020-12-17 55.8 54.41 54.59 55.28 1593600.0 55.14
2020-12-16 55.91 54.46 54.89 54.51 2478600.0 54.37
2020-12-15 55.3 54.49 55.12 54.75 2147500.0 54.61
2020-12-14 55.29 54.46 54.46 55.06 2966300.0 54.92
2020-12-11 55.14 54.1 54.26 54.35 3305200.0 54.21
2020-12-10 54.5 53.14 53.84 54.46 3085500.0 54.32
2020-12-09 54.07 52.36 52.76 54.05 3145800.0 53.91
2020-12-08 52.74 52.04 52.56 52.13 1982900.0 52.0
2020-12-07 52.68 51.69 51.88 52.63 2493400.0 52.5
2020-12-04 52.36 51.53 52.2 51.59 2175000.0 51.46
2020-12-03 52.69 51.55 51.71 52.06 1808100.0 51.93
2020-12-02 53.81 51.58 53.55 51.82 2878400.0 51.69
2020-12-01 54.69 53.76 54.16 53.83 2808300.0 53.69
2020-11-30 54.43 52.99 53.91 53.67 2379900.0 53.53
2020-11-27 54.7 53.89 54.29 54.24 763200.0 54.1
2020-11-25 55.01 53.62 54.64 54.16 1374400.0 54.02
2020-11-24 55.74 54.56 55.5 54.63 2254000.0 54.49
2020-11-23 55.4 54.23 54.9 55.2 1488800.0 55.06
2020-11-20 55.24 54.0 55.13 54.6 1638600.0 54.46
2020-11-19 55.86 54.66 54.76 55.24 985000.0 55.1
2020-11-18 55.86 54.56 55.8 55.03 1696100.0 54.89
2020-11-17 56.03 54.62 55.13 55.72 1656100.0 55.58
2020-11-16 56.1 55.03 55.54 55.29 1783700.0 55.15
2020-11-13 55.49 54.44 54.45 55.15 1331600.0 55.01
2020-11-12 54.92 53.7 54.53 54.08 1609200.0 53.94
2020-11-11 54.76 53.34 54.06 54.65 2445900.0 54.51
2020-11-10 54.38 52.99 53.62 53.57 3255900.0 53.43
2020-11-09 60.05 53.72 60.02 53.74 3089400.0 53.6
2020-11-06 58.23 57.2 57.89 58.07 2002800.0 57.92
2020-11-05 58.79 57.58 58.2 57.67 1384500.0 57.52
2020-11-04 58.16 55.58 56.13 57.32 1672900.0 57.17
2020-11-03 56.33 55.05 55.29 55.96 1355200.0 55.82
2020-11-02 55.16 53.93 54.17 54.74 1802500.0 54.6
2020-10-30 54.4 52.14 53.99 53.6 2374500.0 53.46
2020-10-29 54.41 52.89 53.99 53.97 1998000.0 53.83
2020-10-28 56.64 52.74 53.23 53.77 3158400.0 53.63
2020-10-27 54.16 52.87 54.12 53.57 2629500.0 53.43
2020-10-26 54.31 53.05 54.21 53.95 1932700.0 53.81
2020-10-23 55.9 54.24 55.74 54.76 2142200.0 54.62
2020-10-22 56.69 55.42 56.22 55.44 1403400.0 55.3
2020-10-21 56.93 55.84 56.11 56.11 1389800.0 55.97
2020-10-20 57.04 56.01 56.3 56.18 1444000.0 56.04
2020-10-19 57.6 55.69 57.49 55.87 1150100.0 55.73
2020-10-16 58.54 57.39 57.67 57.46 1268700.0 57.31
2020-10-15 57.56 56.25 56.28 57.45 959700.0 57.3
2020-10-14 57.61 56.81 57.05 56.88 1078900.0 56.74
2020-10-13 57.9 56.43 57.67 56.71 1786900.0 56.57
2020-10-12 58.05 57.3 57.86 57.68 2278000.0 57.53
2020-10-09 58.43 57.44 57.87 57.47 1811900.0 57.32
2020-10-08 57.38 55.97 56.17 57.34 1745500.0 57.19
2020-10-07 56.17 55.0 55.06 55.89 1716000.0 55.61
2020-10-06 56.29 54.32 56.25 54.35 2046400.0 54.08
2020-10-05 56.22 55.45 55.9 56.07 1408000.0 55.79
2020-10-02 55.64 54.29 54.33 55.29 1404100.0 55.01
2020-10-01 56.15 54.65 55.67 55.14 2476300.0 54.86
2020-09-30 56.9 54.53 55.23 55.13 4448500.0 54.85
2020-09-29 57.05 56.04 56.61 56.12 1448600.0 55.84
2020-09-28 57.02 55.54 55.71 56.72 2439000.0 56.43
2020-09-25 55.35 53.93 54.12 54.99 1874700.0 54.71
2020-09-24 55.21 54.08 54.35 54.49 3164900.0 54.22
2020-09-23 56.69 54.12 56.62 54.28 2318600.0 54.01
2020-09-22 56.74 55.83 56.0 56.58 2451000.0 56.3
2020-09-21 56.98 54.9 56.81 55.89 2164200.0 55.61
2020-09-18 58.5 57.21 57.21 57.69 3341000.0 57.4
2020-09-17 58.5 56.83 58.34 57.55 2749000.0 57.26
2020-09-16 60.16 58.91 59.51 59.07 2174100.0 58.77
2020-09-15 59.88 58.99 59.63 59.15 1850700.0 58.85
2020-09-14 59.58 58.82 59.03 59.4 1821000.0 59.1
2020-09-11 58.89 57.91 58.22 58.54 1595300.0 58.25
2020-09-10 58.5 57.47 58.01 57.69 1657600.0 57.4
2020-09-09 58.32 56.56 56.56 57.95 1670500.0 57.66
2020-09-08 56.87 55.48 55.96 56.0 1659900.0 55.72
2020-09-04 57.79 55.35 57.53 56.42 1510800.0 56.14
2020-09-03 59.7 56.61 59.67 57.16 1757600.0 56.87
2020-09-02 60.07 58.78 59.55 59.83 1568700.0 59.53
2020-09-01 59.39 57.94 58.32 59.36 1416900.0 59.06
2020-08-31 58.95 58.12 58.7 58.3 1800800.0 58.01
2020-08-28 58.84 58.11 58.49 58.54 1634900.0 58.25
2020-08-27 59.45 58.23 59.45 58.4 1198700.0 58.11
2020-08-26 59.55 58.75 59.55 59.1 1280500.0 58.8
2020-08-25 59.53 58.82 59.39 59.34 1510400.0 59.04
2020-08-24 59.23 58.7 59.04 59.07 961700.0 58.77
2020-08-21 58.73 58.0 58.2 58.7 1094100.0 58.4
2020-08-20 58.69 57.83 58.21 58.0 902100.0 57.71
2020-08-19 58.96 58.34 58.81 58.5 1070500.0 58.21
2020-08-18 60.1 58.8 59.62 58.9 1896100.0 58.6
2020-08-17 59.3 58.02 58.12 59.19 1265600.0 58.89
2020-08-14 58.42 57.76 57.98 57.96 957900.0 57.67
2020-08-13 58.47 57.8 57.92 58.22 1630600.0 57.93
2020-08-12 58.38 57.43 57.61 58.21 1558000.0 57.92
2020-08-11 58.65 56.98 58.55 57.17 2659400.0 56.88
2020-08-10 58.53 57.88 58.17 58.33 1665900.0 58.04
2020-08-07 58.18 57.26 57.26 58.17 1702200.0 57.88
2020-08-06 57.52 56.84 57.16 57.43 1407800.0 57.14
2020-08-05 58.15 56.8 57.65 57.09 2177400.0 56.8
2020-08-04 57.58 56.97 57.3 57.26 2006600.0 56.97
2020-08-03 57.96 57.22 57.47 57.72 1703600.0 57.43
2020-07-31 57.35 56.1 57.2 57.16 2861000.0 56.87
2020-07-30 57.85 54.89 55.08 57.03 2714300.0 56.74
2020-07-29 56.5 54.82 54.82 56.34 2157800.0 56.06
2020-07-28 55.56 54.34 55.5 54.48 2514800.0 54.21
2020-07-27 56.03 54.02 54.02 55.89 2190700.0 55.61
2020-07-24 54.38 53.81 54.35 54.1 1806500.0 53.83
2020-07-23 55.36 53.98 55.36 54.3 2341900.0 54.03
2020-07-22 55.25 53.8 53.85 55.15 1744800.0 54.87
2020-07-21 53.99 53.55 53.84 53.9 1651800.0 53.63
2020-07-20 53.61 52.86 53.1 53.42 2167200.0 53.15
2020-07-17 53.41 52.38 52.54 53.31 2402800.0 53.04
2020-07-16 52.4 51.56 51.66 52.34 1838500.0 52.08
2020-07-15 51.83 51.21 51.6 51.53 2431300.0 51.27
2020-07-14 51.07 49.79 50.02 51.03 3162300.0 50.77
2020-07-13 50.98 49.88 50.12 49.95 2411500.0 49.7
2020-07-10 50.02 49.32 49.86 49.8 1674300.0 49.55
2020-07-09 50.25 49.31 50.12 49.69 1848500.0 49.44
2020-07-08 50.55 49.65 49.96 50.19 2176200.0 49.8
2020-07-07 50.78 49.88 50.09 50.02 2116800.0 49.63
2020-07-06 51.18 50.08 51.04 50.34 2511400.0 49.95
2020-07-02 50.96 49.82 50.26 50.14 2163100.0 49.75
2020-07-01 50.44 49.2 50.44 49.65 2276300.0 49.27
2020-06-30 50.48 48.61 48.85 50.21 3501300.0 49.82
2020-06-29 49.46 48.35 48.82 48.88 2481400.0 48.5
2020-06-26 48.77 47.83 48.6 48.3 4512300.0 47.93
2020-06-25 48.82 47.58 47.6 48.7 3286400.0 48.32
2020-06-24 49.17 47.68 48.76 47.73 2572600.0 47.36
2020-06-23 50.1 49.07 49.82 49.1 3314400.0 48.72
2020-06-22 49.37 47.74 48.25 49.21 3887500.0 48.83
2020-06-19 49.25 47.47 49.25 48.49 7482200.0 48.12
2020-06-18 48.6 47.94 48.26 48.26 2951700.0 47.89
2020-06-17 49.12 48.28 48.59 48.38 3485100.0 48.01
2020-06-16 49.21 47.33 48.76 48.33 3151000.0 47.96
2020-06-15 47.04 44.44 44.74 47.03 2850800.0 46.67
2020-06-12 46.79 44.63 46.72 45.79 2863600.0 45.44
2020-06-11 46.97 45.51 46.44 45.53 3340400.0 45.18
2020-06-10 48.17 47.02 47.88 47.76 2522800.0 47.39
2020-06-09 48.31 47.51 47.74 47.84 2448300.0 47.47
2020-06-08 49.21 48.12 48.53 48.31 2921500.0 47.94
2020-06-05 49.05 48.33 49.0 48.63 4219000.0 48.26
2020-06-04 48.51 47.68 48.33 47.8 3240200.0 47.43
2020-06-03 48.85 47.85 47.94 48.56 2594800.0 48.19
2020-06-02 47.63 46.74 46.92 47.5 2972900.0 47.13
2020-06-01 46.8 46.23 46.74 46.7 2194600.0 46.34
2020-05-29 46.79 45.54 45.6 46.65 3856800.0 46.29
2020-05-28 47.89 46.66 47.86 46.83 2353300.0 46.47
2020-05-27 47.71 46.49 47.32 47.07 4110300.0 46.71
2020-05-26 47.3 46.1 46.14 46.79 3912800.0 46.43
2020-05-22 45.15 44.45 45.13 44.82 2935100.0 44.47
2020-05-21 46.27 44.9 45.79 44.94 3347700.0 44.59
2020-05-20 47.13 45.77 45.77 45.92 3652300.0 45.57
2020-05-19 45.95 44.36 44.5 45.16 3446500.0 44.81
2020-05-18 44.83 43.98 44.1 44.43 5549100.0 44.09
2020-05-15 42.85 40.7 41.03 42.72 3177600.0 42.39
2020-05-14 41.43 38.98 39.34 41.39 3682600.0 41.07
2020-05-13 40.13 39.21 39.88 39.86 3383500.0 39.55
2020-05-12 41.7 40.13 41.55 40.15 2546200.0 39.84
2020-05-11 41.82 41.27 41.62 41.54 2398100.0 41.22
2020-05-08 42.45 41.83 41.83 42.14 3792200.0 41.82
2020-05-07 42.35 41.47 41.67 41.55 2776000.0 41.23
2020-05-06 41.48 40.61 40.99 41.29 3098000.0 40.97
2020-05-05 41.07 39.87 39.87 40.82 4067600.0 40.51
2020-05-04 39.94 39.33 39.62 39.84 3467200.0 39.53
2020-05-01 40.6 39.78 40.14 40.04 3075900.0 39.73
2020-04-30 41.78 40.84 40.98 41.04 4245500.0 40.72
2020-04-29 43.93 40.93 43.59 41.5 5899800.0 41.18
2020-04-28 42.92 41.65 42.18 41.72 4198400.0 41.4
2020-04-27 41.82 40.43 40.52 41.53 2747500.0 41.21
2020-04-24 40.24 39.37 39.9 40.05 3715600.0 39.74
2020-04-23 40.57 39.41 39.69 39.68 2995200.0 39.37
2020-04-22 39.52 38.47 39.23 39.25 3163900.0 38.95
2020-04-21 39.02 38.04 38.1 38.46 3064100.0 38.16
2020-04-20 39.94 38.84 39.23 39.05 3190200.0 38.75
2020-04-17 40.75 39.02 40.13 39.99 4563700.0 39.68
2020-04-16 39.28 37.72 38.22 39.09 4543600.0 38.79
2020-04-15 39.11 37.85 38.49 38.23 3293400.0 37.94
2020-04-14 40.37 39.08 40.11 39.71 3649000.0 39.4
2020-04-13 40.16 38.98 40.11 39.41 3311000.0 39.11
2020-04-09 40.9 39.68 39.68 40.37 3166100.0 40.06
2020-04-08 39.73 37.62 37.87 39.54 4781700.0 39.1
2020-04-07 38.29 36.91 37.03 37.41 5582700.0 36.99
2020-04-06 35.55 33.83 34.21 35.38 5637800.0 34.99
2020-04-03 33.54 32.18 33.41 32.41 4647800.0 32.05
2020-04-02 33.49 32.01 32.83 33.01 4024800.0 32.64
2020-04-01 34.17 32.87 33.07 33.2 4561600.0 32.83
2020-03-31 35.26 34.34 34.78 34.57 5034900.0 34.19
2020-03-30 35.56 34.06 34.75 35.27 3976600.0 34.88
2020-03-27 35.2 33.57 34.32 34.65 6443600.0 34.27
2020-03-26 36.1 34.09 34.18 35.7 5241800.0 35.3
2020-03-25 35.35 31.55 31.76 34.12 5397000.0 33.74
2020-03-24 31.84 28.68 28.71 31.62 5726100.0 31.27
2020-03-23 30.08 27.04 29.32 27.53 6273700.0 27.22
2020-03-20 32.62 29.26 32.62 29.47 5973400.0 29.14
2020-03-19 34.06 31.59 33.28 32.58 3639100.0 32.22
2020-03-18 35.41 32.31 34.4 33.61 4571200.0 33.24
2020-03-17 37.6 34.14 35.89 36.39 5464800.0 35.99
2020-03-16 38.3 34.77 36.3 35.14 5932100.0 34.75
2020-03-13 40.04 36.81 38.87 39.79 6812100.0 39.35
2020-03-12 39.94 35.86 36.88 37.38 7414400.0 36.97
2020-03-11 41.16 39.15 39.87 39.53 5334200.0 39.09
2020-03-10 40.87 38.29 40.33 40.82 4067500.0 40.37
2020-03-09 40.23 38.59 39.27 39.04 4787400.0 38.61
2020-03-06 42.82 41.09 42.68 42.1 4037500.0 41.63
2020-03-05 44.77 43.43 44.03 43.94 3824200.0 43.45
2020-03-04 45.25 43.56 43.83 45.19 2996900.0 44.69
2020-03-03 44.5 42.44 43.19 43.17 5081900.0 42.69
2020-03-02 43.39 41.48 41.59 43.35 4843000.0 42.87
2020-02-28 42.53 40.48 41.96 41.32 6457400.0 40.86
2020-02-27 44.59 42.86 43.57 43.1 4975700.0 42.62
2020-02-26 45.05 44.11 44.5 44.33 5368000.0 43.84
2020-02-25 45.23 44.01 45.13 44.3 5313600.0 43.81
2020-02-24 45.25 44.02 44.02 45.1 4675600.0 44.6
2020-02-21 45.37 44.94 45.07 45.18 2480200.0 44.68
2020-02-20 45.46 44.63 44.86 45.4 2093600.0 44.9
2020-02-19 45.8 45.0 45.6 45.03 1594800.0 44.53
2020-02-18 45.65 44.98 45.43 45.55 2354800.0 45.04