Masco Corporation
69.38USD
-1.5500 (-2.19%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 70.93 | 1,926,900 |
| Fr 09/04/26 | 72.70 | 1,992,200 |
| Th 09/03/26 | 71.42 | 1,557,100 |
| We 09/02/26 | 70.94 | 1,929,300 |
| Tu 09/01/26 | 70.25 | 2,382,229 |
| Mo 08/31/26 | 72.16 | 1,781,294 |
| Fr 08/28/26 | 73.25 | 1,314,045 |
| Th 08/27/26 | 72.79 | 1,748,277 |
| We 08/26/26 | 73.60 | 2,007,083 |
| Tu 08/25/26 | 72.92 | 1,620,147 |
| Mo 08/24/26 | 73.21 | 1,285,484 |
| Fr 08/21/26 | 73.29 | 1,184,500 |
| Th 08/20/26 | 73.33 | 1,329,000 |
| We 08/19/26 | 75.25 | 1,701,900 |
| Tu 08/18/26 | 73.38 | 2,028,100 |
| Mo 08/17/26 | 73.93 | 2,002,100 |
| Fr 08/14/26 | 74.33 | 1,484,300 |
| Th 08/13/26 | 74.58 | 2,047,300 |
| We 08/12/26 | 74.64 | 1,969,300 |
| Tu 08/11/26 | 76.14 | 2,619,200 |
| Mo 08/10/26 | 74.72 | 2,709,500 |
| Fr 08/07/26 | 77.51 | 1,838,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 75.47 | 2,944,000 |
| We 08/05/26 | 77.32 | 2,453,600 |
| Tu 08/04/26 | 77.08 | 2,967,500 |
| Mo 08/03/26 | 74.73 | 2,381,200 |
| Fr 07/31/26 | 71.48 | 2,963,600 |
| Th 07/30/26 | 72.11 | 4,146,900 |
| We 07/29/26 | 72.56 | 9,251,900 |
| Tu 07/28/26 | 81.61 | 6,232,600 |
| Mo 07/27/26 | 81.16 | 3,129,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 79.34 | 1,852,000 |
| Mo 07/06/26 | 81.04 | 1,833,000 |
| Th 07/02/26 | 82.77 | 1,660,100 |
| We 07/01/26 | 81.64 | 2,650,400 |
| Tu 06/30/26 | 81.37 | 2,657,200 |
| Mo 06/29/26 | 80.50 | 3,317,500 |
| Fr 06/26/26 | 79.97 | 3,007,100 |
| Th 06/25/26 | 79.72 | 2,098,800 |
| We 06/24/26 | 78.05 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 69.56 | 2,050,400 |
| Tu 06/02/26 | 69.00 | 2,997,500 |
| Mo 06/01/26 | 68.98 | 2,362,700 |
| Fr 05/29/26 | 70.25 | 2,860,900 |
| Th 05/28/26 | 70.69 | 2,478,500 |
| We 05/27/26 | 69.82 | 2,019,400 |
| Tu 05/26/26 | 68.90 | 2,093,600 |
| Fr 05/22/26 | 67.26 | 2,337,700 |
| Th 05/21/26 | 67.15 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 71.24 | 1,991,400 |
| Th 04/30/26 | 71.82 | 2,885,400 |
| We 04/29/26 | 71.26 | 2,612,600 |
| Tu 04/28/26 | 74.34 | 3,454,400 |
| Mo 04/27/26 | 74.24 | 2,890,500 |
| Fr 04/24/26 | 74.18 | 4,076,600 |
| Th 04/23/26 | 75.40 | 6,178,400 |
| We 04/22/26 | 73.96 | 8,456,500 |
| Tu 04/21/26 | 66.76 | 6,209,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 60.37 | 2,377,800 |
| Mo 03/30/26 | 58.60 | 2,405,000 |
| Fr 03/27/26 | 59.50 | 2,041,100 |
| Th 03/26/26 | 60.19 | 1,651,200 |
| We 03/25/26 | 61.52 | 2,014,900 |
| Tu 03/24/26 | 60.37 | 2,397,000 |
| Mo 03/23/26 | 60.08 | 2,685,500 |
| Fr 03/20/26 | 58.84 | 7,569,500 |
| Th 03/19/26 | 59.72 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 71.62 | 2,262,700 |
| Th 02/26/26 | 72.40 | 2,301,200 |
| We 02/25/26 | 71.86 | 2,060,200 |
| Tu 02/24/26 | 73.88 | 2,330,300 |
| Mo 02/23/26 | 73.82 | 2,110,100 |
| Fr 02/20/26 | 75.15 | 3,092,500 |
| Th 02/19/26 | 75.07 | 2,574,800 |
| We 02/18/26 | 76.72 | 2,852,200 |
| Tu 02/17/26 | 76.17 | 2,067,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 67.17 | 1,625,200 |
| Mo 01/26/26 | 68.59 | 1,830,100 |
| Fr 01/23/26 | 68.73 | 1,590,500 |
| Th 01/22/26 | 69.90 | 2,050,900 |
| We 01/21/26 | 70.18 | 2,249,600 |
| Tu 01/20/26 | 68.16 | 2,555,800 |
| Fr 01/16/26 | 70.47 | 3,345,800 |
| Th 01/15/26 | 71.21 | 1,622,300 |
| We 01/14/26 | 70.07 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 64.07 | 1,808,600 |
| Mo 12/22/25 | 64.26 | 2,733,400 |
| Fr 12/19/25 | 64.12 | 5,390,700 |
| Th 12/18/25 | 65.11 | 2,467,800 |
| We 12/17/25 | 65.11 | 2,700,900 |
| Tu 12/16/25 | 64.77 | 2,414,500 |
| Mo 12/15/25 | 64.92 | 2,989,500 |
| Fr 12/12/25 | 63.94 | 1,744,900 |
| Th 12/11/25 | 64.69 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 60.10 | 2,817,300 |
| We 11/19/25 | 59.44 | 2,516,500 |
| Tu 11/18/25 | 59.09 | 2,655,600 |
| Mo 11/17/25 | 59.36 | 2,465,800 |
| Fr 11/14/25 | 60.75 | 2,373,800 |
| Th 11/13/25 | 61.80 | 1,743,700 |
| We 11/12/25 | 62.52 | 1,673,400 |
| Tu 11/11/25 | 61.93 | 1,787,700 |
| Mo 11/10/25 | 61.47 | 2,322,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 70.18 | 1,437,900 |
| Mo 10/20/25 | 68.71 | 1,472,300 |
| Fr 10/17/25 | 67.87 | 1,802,400 |
| Th 10/16/25 | 68.03 | 1,748,100 |
| We 10/15/25 | 67.51 | 1,547,000 |
| Tu 10/14/25 | 68.13 | 1,968,400 |
| Mo 10/13/25 | 65.99 | 2,105,300 |
| Fr 10/10/25 | 65.09 | 2,261,800 |
| Th 10/09/25 | 67.40 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 72.24 | 4,819,600 |
| Th 09/18/25 | 72.99 | 2,902,700 |
| We 09/17/25 | 72.47 | 2,772,000 |
| Tu 09/16/25 | 73.30 | 2,082,500 |
| Mo 09/15/25 | 73.46 | 1,487,400 |
| Fr 09/12/25 | 73.63 | 1,639,600 |
| Th 09/11/25 | 75.22 | 1,694,800 |
| We 09/10/25 | 73.17 | 1,975,100 |
| Tu 09/09/25 | 73.45 | 3,140,500 |
| Fr 07/24/26 | 79.27 | 1,867,600 |
| Th 07/23/26 | 77.34 | 1,873,300 |
| We 07/22/26 | 78.01 | 1,691,000 |
| Tu 07/21/26 | 76.82 | 1,611,600 |
| Mo 07/20/26 | 77.49 | 1,802,300 |
| Fr 07/17/26 | 78.65 | 2,318,000 |
| Th 07/16/26 | 80.14 | 2,055,200 |
| We 07/15/26 | 78.04 | 2,203,800 |
| Tu 07/14/26 | 77.85 | 2,194,800 |
| Mo 07/13/26 | 76.18 | 1,767,200 |
| Fr 07/10/26 | 77.84 | 1,584,700 |
| Th 07/09/26 | 76.64 | 2,154,900 |
| We 07/08/26 | 75.75 | 3,378,000 |
| 2,200,900 |
| Tu 06/23/26 | 73.21 | 2,068,500 |
| Mo 06/22/26 | 73.58 | 1,865,800 |
| Th 06/18/26 | 74.38 | 4,176,400 |
| We 06/17/26 | 72.62 | 2,685,100 |
| Tu 06/16/26 | 74.80 | 2,039,100 |
| Mo 06/15/26 | 74.33 | 1,973,400 |
| Fr 06/12/26 | 74.03 | 1,808,800 |
| Th 06/11/26 | 73.75 | 1,973,700 |
| We 06/10/26 | 70.87 | 1,923,700 |
| Tu 06/09/26 | 72.35 | 2,982,300 |
| Mo 06/08/26 | 68.96 | 2,262,400 |
| Fr 06/05/26 | 69.41 | 2,706,500 |
| Th 06/04/26 | 69.91 | 1,603,000 |
| 2,322,500 |
| We 05/20/26 | 66.68 | 2,197,500 |
| Tu 05/19/26 | 64.47 | 3,046,500 |
| Mo 05/18/26 | 65.53 | 1,869,400 |
| Fr 05/15/26 | 65.14 | 3,435,700 |
| Th 05/14/26 | 68.26 | 3,006,700 |
| We 05/13/26 | 67.48 | 5,098,700 |
| Tu 05/12/26 | 69.80 | 3,185,000 |
| Mo 05/11/26 | 70.59 | 2,577,300 |
| Fr 05/08/26 | 71.74 | 2,780,800 |
| Th 05/07/26 | 71.93 | 3,459,400 |
| We 05/06/26 | 71.95 | 2,797,200 |
| Tu 05/05/26 | 70.41 | 2,364,200 |
| Mo 05/04/26 | 68.49 | 2,266,600 |
| Mo 04/20/26 | 66.68 | 3,906,900 |
| Fr 04/17/26 | 66.58 | 3,074,500 |
| Th 04/16/26 | 63.73 | 2,831,600 |
| We 04/15/26 | 63.17 | 3,246,000 |
| Tu 04/14/26 | 64.91 | 2,963,900 |
| Mo 04/13/26 | 64.31 | 2,807,700 |
| Fr 04/10/26 | 62.97 | 1,770,200 |
| Th 04/09/26 | 63.42 | 2,727,500 |
| We 04/08/26 | 62.23 | 2,954,500 |
| Tu 04/07/26 | 59.10 | 2,601,100 |
| Mo 04/06/26 | 59.69 | 1,448,800 |
| Th 04/02/26 | 59.12 | 2,056,100 |
| We 04/01/26 | 60.69 | 2,099,300 |
| 2,925,200 |
| We 03/18/26 | 59.92 | 2,460,100 |
| Tu 03/17/26 | 61.75 | 2,061,300 |
| Mo 03/16/26 | 62.10 | 2,318,600 |
| Fr 03/13/26 | 61.52 | 2,191,900 |
| Th 03/12/26 | 60.66 | 2,389,500 |
| We 03/11/26 | 62.49 | 1,595,700 |
| Tu 03/10/26 | 63.47 | 2,204,400 |
| Mo 03/09/26 | 64.24 | 3,109,800 |
| Fr 03/06/26 | 63.66 | 2,378,500 |
| Th 03/05/26 | 65.30 | 3,258,600 |
| We 03/04/26 | 68.44 | 1,846,000 |
| Tu 03/03/26 | 68.03 | 2,592,300 |
| Mo 03/02/26 | 69.80 | 2,157,500 |
| Fr 02/13/26 | 76.19 | 2,651,200 |
| Th 02/12/26 | 77.54 | 4,569,000 |
| We 02/11/26 | 76.48 | 5,039,600 |
| Tu 02/10/26 | 77.82 | 6,919,500 |
| Mo 02/09/26 | 71.61 | 4,762,600 |
| Fr 02/06/26 | 72.87 | 2,995,300 |
| Th 02/05/26 | 71.11 | 3,238,700 |
| We 02/04/26 | 71.41 | 3,090,900 |
| Tu 02/03/26 | 68.05 | 2,824,100 |
| Mo 02/02/26 | 66.57 | 2,452,300 |
| Fr 01/30/26 | 66.09 | 1,903,700 |
| Th 01/29/26 | 66.28 | 2,791,600 |
| We 01/28/26 | 66.48 | 2,931,800 |
| 1,801,500 |
| Tu 01/13/26 | 69.85 | 1,750,600 |
| Mo 01/12/26 | 69.55 | 1,980,800 |
| Fr 01/09/26 | 69.32 | 3,013,100 |
| Th 01/08/26 | 67.22 | 3,209,900 |
| We 01/07/26 | 64.30 | 2,689,300 |
| Tu 01/06/26 | 66.03 | 2,513,000 |
| Mo 01/05/26 | 63.79 | 2,346,600 |
| Fr 01/02/26 | 64.47 | 1,364,800 |
| We 12/31/25 | 63.46 | 968,200 |
| Tu 12/30/25 | 64.20 | 1,018,000 |
| Mo 12/29/25 | 64.60 | 1,850,500 |
| Fr 12/26/25 | 64.74 | 1,014,900 |
| We 12/24/25 | 64.75 | 1,073,200 |
| 2,706,100 |
| We 12/10/25 | 63.44 | 3,002,700 |
| Tu 12/09/25 | 61.11 | 2,500,400 |
| Mo 12/08/25 | 62.46 | 2,969,800 |
| Fr 12/05/25 | 63.20 | 4,281,700 |
| Th 12/04/25 | 64.40 | 2,775,300 |
| We 12/03/25 | 64.62 | 1,643,000 |
| Tu 12/02/25 | 64.27 | 2,652,000 |
| Mo 12/01/25 | 64.77 | 1,870,500 |
| Fr 11/28/25 | 64.87 | 829,500 |
| We 11/26/25 | 64.42 | 2,880,400 |
| Tu 11/25/25 | 63.34 | 4,157,700 |
| Mo 11/24/25 | 61.74 | 3,310,700 |
| Fr 11/21/25 | 62.24 | 3,104,400 |
| Fr 11/07/25 | 61.99 | 3,024,500 |
| Th 11/06/25 | 62.10 | 2,838,400 |
| We 11/05/25 | 63.41 | 4,508,600 |
| Tu 11/04/25 | 63.00 | 2,795,400 |
| Mo 11/03/25 | 63.70 | 3,485,700 |
| Fr 10/31/25 | 64.76 | 2,536,900 |
| Th 10/30/25 | 64.99 | 3,033,500 |
| We 10/29/25 | 65.22 | 4,483,800 |
| Tu 10/28/25 | 68.43 | 4,224,900 |
| Mo 10/27/25 | 68.32 | 1,976,400 |
| Fr 10/24/25 | 68.14 | 2,203,000 |
| Th 10/23/25 | 69.49 | 1,306,200 |
| We 10/22/25 | 68.98 | 1,413,000 |
| 1,484,100 |
| We 10/08/25 | 68.81 | 1,269,100 |
| Tu 10/07/25 | 68.53 | 1,895,600 |
| Mo 10/06/25 | 68.79 | 1,852,600 |
| Fr 10/03/25 | 70.38 | 1,502,200 |
| Th 10/02/25 | 71.00 | 1,761,300 |
| We 10/01/25 | 70.22 | 1,597,200 |
| Tu 09/30/25 | 70.39 | 1,821,100 |
| Mo 09/29/25 | 70.04 | 2,302,600 |
| Fr 09/26/25 | 70.44 | 1,720,900 |
| Th 09/25/25 | 70.48 | 1,868,800 |
| We 09/24/25 | 71.58 | 2,548,900 |
| Tu 09/23/25 | 71.58 | 3,548,700 |
| Mo 09/22/25 | 71.03 | 3,003,500 |
| Mo 09/08/25 | 75.80 | 2,319,800 |