Masco Corporation MAS
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$67,40-0,97 (-1,42 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $67,40 | -1,42 % | $68,67 | $68,79 | $67,38 | 1,70M |
| 2026-09-29 | $68,37 | +0,01 % | $68,68 | $69,09 | $67,59 | 1,88M |
| 2026-09-28 | $68,36 | -0,71 % | $68,00 | $69,07 | $67,66 | 2,71M |
| 2026-09-25 | $68,85 | +2,29 % | $67,43 | $69,02 | $67,23 | 1,82M |
| 2026-09-24 | $67,31 | -1,25 % | $67,97 | $68,66 | $67,03 | 2,30M |
| 2026-09-23 | $68,16 | -2,57 % | $70,33 | $70,33 | $68,15 | 2,10M |
| 2026-09-22 | $69,96 | +3,28 % | $69,11 | $70,26 | $68,41 | 2,46M |
| 2026-09-21 | $67,74 | -0,47 % | $68,57 | $68,80 | $67,44 | 1,80M |
| 2026-09-18 | $68,06 | -0,25 % | $67,64 | $68,17 | $67,42 | 7,23M |
| 2026-09-17 | $68,23 | -0,07 % | $69,67 | $70,05 | $67,86 | 2,40M |
| 2026-09-16 | $68,28 | -0,87 % | $69,58 | $69,80 | $67,63 | 2,74M |
| 2026-09-15 | $68,88 | -0,76 % | $69,31 | $69,32 | $68,15 | 2,12M |
| 2026-09-14 | $69,41 | +1,30 % | $67,44 | $69,73 | $67,44 | 2,14M |
| 2026-09-11 | $68,52 | +1,30 % | $68,66 | $68,76 | $67,55 | 2,65M |
| 2026-09-10 | $67,64 | -2,51 % | $68,64 | $68,99 | $67,19 | 3,03M |
| 2026-09-09 | $69,38 | -2,19 % | $70,32 | $70,65 | $69,15 | 1,86M |
| 2026-09-08 | $70,93 | -2,43 % | $71,85 | $72,27 | $70,91 | 1,93M |
| 2026-09-04 | $72,70 | +1,79 % | $71,00 | $73,27 | $70,99 | 1,99M |
| 2026-09-03 | $71,42 | +0,68 % | $71,82 | $72,35 | $70,10 | 1,56M |
| 2026-09-02 | $70,94 | +0,98 % | $70,93 | $71,82 | $70,39 | 1,93M |
| 2026-09-01 | $70,25 | -2,65 % | $71,76 | $71,86 | $70,04 | 2,43M |
| 2026-08-31 | $72,16 | -1,49 % | $72,46 | $72,98 | $72,06 | 1,78M |
| 2026-08-28 | $73,25 | +0,63 % | $73,23 | $74,02 | $72,42 | 1,31M |
| 2026-08-27 | $72,79 | -1,10 % | $72,73 | $73,29 | $72,29 | 1,75M |
| 2026-08-26 | $73,60 | +0,93 % | $73,36 | $73,80 | $72,75 | 2,01M |
| 2026-08-25 | $72,92 | -0,40 % | $73,96 | $74,01 | $72,63 | 1,62M |
| 2026-08-24 | $73,21 | -0,11 % | $73,18 | $74,54 | $72,43 | 1,29M |
| 2026-08-21 | $73,29 | -0,05 % | $73,56 | $74,21 | $72,77 | 1,18M |
| 2026-08-20 | $73,33 | -2,55 % | $73,94 | $74,47 | $73,14 | 1,33M |
| 2026-08-19 | $75,25 | +2,55 % | $74,64 | $76,43 | $74,38 | 1,70M |
| 2026-08-18 | $73,38 | -0,74 % | $73,88 | $74,40 | $72,60 | 2,03M |
| 2026-08-17 | $73,93 | -0,54 % | $73,63 | $74,03 | $72,58 | 2,00M |
| 2026-08-14 | $74,33 | -0,34 % | $74,17 | $74,57 | $73,57 | 1,48M |
| 2026-08-13 | $74,58 | -0,08 % | $75,76 | $76,51 | $74,49 | 2,05M |
| 2026-08-12 | $74,64 | -1,97 % | $76,63 | $76,69 | $73,83 | 1,97M |
| 2026-08-11 | $76,14 | +1,90 % | $75,02 | $76,19 | $74,75 | 2,62M |
| 2026-08-10 | $74,72 | -3,60 % | $76,90 | $77,63 | $74,54 | 2,71M |
| 2026-08-07 | $77,51 | +2,70 % | $75,78 | $77,85 | $75,68 | 1,84M |
| 2026-08-06 | $75,47 | -2,39 % | $77,17 | $77,57 | $75,07 | 2,94M |
| 2026-08-05 | $77,32 | +0,31 % | $76,40 | $77,77 | $76,11 | 2,45M |
| 2026-08-04 | $77,08 | +3,14 % | $75,40 | $77,18 | $74,78 | 2,97M |
| 2026-08-03 | $74,73 | +4,55 % | $72,55 | $74,74 | $72,06 | 2,38M |
| 2026-07-31 | $71,48 | -0,87 % | $72,17 | $72,28 | $70,94 | 2,96M |
| 2026-07-30 | $72,11 | -0,62 % | $71,44 | $72,55 | $70,93 | 4,15M |
| 2026-07-29 | $72,56 | -11,09 % | $75,82 | $75,97 | $71,38 | 9,25M |
| 2026-07-28 | $81,61 | +0,55 % | $82,53 | $83,64 | $81,13 | 6,23M |
| 2026-07-27 | $81,16 | +2,38 % | $80,21 | $81,92 | $79,92 | 3,13M |
| 2026-07-24 | $79,27 | +2,50 % | $77,55 | $79,76 | $77,31 | 1,87M |
| 2026-07-23 | $77,34 | -0,86 % | $76,80 | $78,09 | $76,25 | 1,87M |
| 2026-07-22 | $78,01 | +1,55 % | $77,76 | $78,49 | $77,04 | 1,69M |
| 2026-07-21 | $76,82 | -0,86 % | $76,69 | $77,78 | $76,43 | 1,61M |
| 2026-07-20 | $77,49 | -1,47 % | $78,63 | $79,00 | $77,24 | 1,80M |
| 2026-07-17 | $78,65 | -1,86 % | $79,94 | $82,08 | $78,38 | 2,32M |
| 2026-07-16 | $80,14 | +2,69 % | $77,78 | $80,42 | $77,58 | 2,06M |
| 2026-07-15 | $78,04 | +0,24 % | $77,48 | $78,67 | $77,19 | 2,20M |
| 2026-07-14 | $77,85 | +2,19 % | $75,89 | $78,22 | $75,89 | 2,19M |
| 2026-07-13 | $76,18 | -2,13 % | $77,60 | $78,20 | $75,57 | 1,77M |
| 2026-07-10 | $77,84 | +1,57 % | $77,01 | $78,78 | $76,81 | 1,58M |
| 2026-07-09 | $76,64 | +1,17 % | $76,08 | $77,34 | $75,89 | 2,15M |
| 2026-07-08 | $75,75 | -4,52 % | $78,08 | $78,09 | $75,51 | 3,38M |
| 2026-07-07 | $79,34 | -2,10 % | $80,93 | $81,05 | $78,76 | 1,85M |
| 2026-07-06 | $81,04 | -2,09 % | $82,77 | $82,77 | $80,67 | 1,83M |
| 2026-07-02 | $82,77 | +1,38 % | $82,22 | $83,21 | $81,50 | 1,66M |
| 2026-07-01 | $81,64 | +0,33 % | $81,07 | $82,90 | $80,35 | 2,65M |
| 2026-06-30 | $81,37 | +1,08 % | $80,79 | $81,82 | $80,09 | 2,66M |
| 2026-06-29 | $80,50 | +0,66 % | $79,84 | $80,54 | $78,79 | 3,32M |
| 2026-06-26 | $79,97 | +0,31 % | $79,28 | $80,15 | $78,36 | 3,01M |
| 2026-06-25 | $79,72 | +2,14 % | $78,50 | $80,80 | $78,36 | 2,10M |
| 2026-06-24 | $78,05 | +6,61 % | $74,12 | $78,06 | $74,12 | 2,20M |
| 2026-06-23 | $73,21 | -0,50 % | $73,29 | $76,21 | $73,18 | 2,07M |
| 2026-06-22 | $73,58 | -1,08 % | $74,20 | $74,89 | $73,34 | 1,87M |
| 2026-06-18 | $74,38 | +2,42 % | $73,60 | $76,16 | $73,60 | 4,18M |
| 2026-06-17 | $72,62 | -2,91 % | $74,51 | $75,80 | $72,32 | 2,69M |
| 2026-06-16 | $74,80 | +0,63 % | $74,80 | $75,83 | $74,43 | 2,04M |
| 2026-06-15 | $74,33 | +0,41 % | $75,36 | $76,32 | $74,27 | 1,97M |
| 2026-06-12 | $74,03 | +0,38 % | $74,39 | $74,91 | $73,37 | 1,81M |
| 2026-06-11 | $73,75 | +4,06 % | $71,63 | $73,99 | $70,87 | 1,97M |
| 2026-06-10 | $70,87 | -2,05 % | $72,01 | $72,85 | $70,64 | 1,92M |
| 2026-06-09 | $72,35 | +4,92 % | $69,68 | $72,43 | $69,56 | 2,98M |
| 2026-06-08 | $68,96 | -0,65 % | $69,20 | $70,02 | $68,74 | 2,26M |
| 2026-06-05 | $69,41 | -0,72 % | $69,22 | $70,06 | $68,70 | 2,71M |
| 2026-06-04 | $69,91 | +0,50 % | $70,45 | $70,65 | $69,57 | 1,60M |
| 2026-06-03 | $69,56 | +0,81 % | $68,52 | $69,92 | $68,31 | 2,05M |
| 2026-06-02 | $69,00 | +0,03 % | $69,27 | $69,74 | $67,81 | 3,00M |
| 2026-06-01 | $68,98 | -1,81 % | $69,37 | $69,81 | $67,83 | 2,36M |
| 2026-05-29 | $70,25 | -0,62 % | $70,43 | $71,54 | $70,11 | 2,86M |
| 2026-05-28 | $70,69 | +1,25 % | $69,12 | $71,10 | $68,70 | 2,48M |
| 2026-05-27 | $69,82 | +1,34 % | $69,98 | $71,32 | $69,37 | 2,02M |
| 2026-05-26 | $68,90 | +2,44 % | $67,51 | $69,02 | $67,37 | 2,09M |
| 2026-05-22 | $67,26 | +0,16 % | $66,91 | $67,65 | $66,24 | 2,34M |