Masco

MAS
🏛️ usa →
70.39
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 69.68 70.55 69.37 70.22 0.8M
2021-12-30 70.42 70.82 69.55 69.68 1.0M
2021-12-29 69.50 70.39 69.50 70.23 0.7M
2021-12-28 69.14 69.69 69.14 69.57 0.6M
2021-12-27 68.32 69.22 68.08 69.22 0.9M
2021-12-23 67.72 68.61 67.72 68.00 0.8M
2021-12-22 66.35 67.67 66.16 67.45 1.6M
2021-12-21 65.23 66.52 64.99 66.38 1.7M
2021-12-20 65.93 65.94 64.31 64.74 2.0M
2021-12-17 68.32 68.71 66.39 66.47 6.4M
2021-12-16 69.21 69.62 68.28 68.75 2.4M
2021-12-15 69.00 69.34 68.02 69.30 2.0M
2021-12-14 68.03 68.39 67.51 68.14 1.6M
2021-12-13 68.39 68.66 67.62 68.29 2.3M
2021-12-10 68.70 69.13 68.20 68.71 1.3M
2021-12-09 68.80 69.10 67.95 68.44 1.0M
2021-12-08 68.90 69.09 68.42 68.85 1.1M
2021-12-07 69.06 69.46 68.49 68.60 1.5M
2021-12-06 69.43 69.67 68.36 68.49 1.3M
2021-12-03 67.86 69.16 67.82 68.76 2.8M
2021-12-02 66.02 67.91 66.02 67.54 1.7M
2021-12-01 66.81 67.54 65.64 65.67 1.4M
2021-11-30 66.86 67.34 65.69 65.90 3.2M
2021-11-29 67.66 67.66 66.66 67.34 1.3M
2021-11-26 67.56 67.87 66.63 67.08 0.9M
2021-11-24 68.13 68.63 67.85 68.38 1.0M
2021-11-23 68.18 68.62 67.70 68.22 1.3M
2021-11-22 67.99 69.03 67.85 68.28 1.5M
2021-11-19 67.95 68.42 67.55 67.60 1.4M
2021-11-18 68.25 68.25 67.39 67.75 1.3M
2021-11-17 68.56 68.61 67.69 68.09 1.6M
2021-11-16 67.46 68.89 67.24 68.48 2.7M
2021-11-15 66.50 67.81 66.15 67.24 1.6M
2021-11-12 64.87 67.01 64.59 66.71 1.9M
2021-11-11 64.47 64.82 64.29 64.58 0.7M
2021-11-10 65.29 65.65 64.23 64.44 1.3M
2021-11-09 64.30 65.73 64.06 65.72 1.2M
2021-11-08 64.88 65.00 63.60 64.05 2.1M
2021-11-05 64.97 65.50 64.05 64.17 1.7M
2021-11-04 64.23 65.16 64.16 64.67 1.3M
2021-11-03 64.03 64.58 63.72 64.16 1.4M
2021-11-02 65.07 65.22 63.98 64.09 1.7M
2021-11-01 65.69 65.93 64.40 64.64 1.4M
2021-10-29 65.07 66.14 65.01 65.55 2.3M
2021-10-28 64.61 65.73 64.51 65.50 2.1M
2021-10-27 62.75 66.11 62.75 64.26 4.0M
2021-10-26 61.66 61.86 60.81 61.08 3.3M
2021-10-25 60.84 62.07 60.50 61.51 1.9M
2021-10-22 61.38 62.03 60.99 61.01 2.3M
2021-10-21 60.61 61.28 60.35 61.14 1.5M
2021-10-20 60.03 61.04 60.03 60.60 1.3M
2021-10-19 60.43 60.66 59.78 59.85 1.4M
2021-10-18 58.93 60.33 58.75 60.10 1.9M
2021-10-15 58.96 59.45 58.46 59.27 1.6M
2021-10-14 57.22 58.58 57.10 58.56 1.4M
2021-10-13 56.86 57.06 56.38 56.81 1.2M
2021-10-12 56.96 57.43 56.49 56.65 1.1M
2021-10-11 56.84 57.16 56.59 56.75 1.2M
2021-10-08 57.19 57.24 56.44 56.87 1.5M
2021-10-07 56.48 57.83 56.48 57.12 1.7M
2021-10-06 55.50 56.37 55.31 56.14 1.8M
2021-10-05 55.91 56.27 55.46 55.87 1.9M
2021-10-04 55.62 56.99 55.56 55.99 2.6M
2021-10-01 55.89 56.16 55.39 55.88 3.0M
2021-09-30 55.79 56.48 55.05 55.55 6.1M
2021-09-29 55.04 56.39 54.80 55.69 2.1M
2021-09-28 55.83 56.19 54.71 55.05 1.6M
2021-09-27 55.89 56.68 55.81 56.11 1.4M
2021-09-24 56.53 56.80 56.04 56.08 1.3M
2021-09-23 56.51 57.26 56.46 56.67 1.8M
2021-09-22 56.51 57.11 56.44 56.51 1.4M
2021-09-21 56.88 57.05 56.09 56.22 1.9M
2021-09-20 56.67 56.95 56.09 56.81 2.2M
2021-09-17 57.58 57.89 57.03 57.23 4.1M
2021-09-16 58.38 58.82 58.12 58.14 2.0M
2021-09-15 58.87 59.28 58.43 58.47 1.8M
2021-09-14 59.69 59.83 58.92 58.96 2.0M
2021-09-13 60.22 60.70 59.69 59.86 1.9M
2021-09-10 59.64 60.02 59.34 59.54 1.9M
2021-09-09 58.47 60.36 58.42 59.44 3.1M
2021-09-08 58.69 58.88 57.94 58.18 2.7M
2021-09-07 60.47 60.65 59.00 59.01 1.9M
2021-09-03 61.44 61.58 60.81 61.19 1.1M
2021-09-02 61.50 61.78 61.23 61.77 0.9M
2021-09-01 60.68 61.42 60.15 61.23 1.5M
2021-08-31 61.99 62.10 60.51 60.72 2.4M
2021-08-30 62.03 62.30 61.90 61.91 1.2M
2021-08-27 62.03 62.41 61.85 61.99 0.9M
2021-08-26 61.89 61.98 61.36 61.71 1.1M
2021-08-25 61.26 62.06 61.17 61.92 1.5M
2021-08-24 60.94 61.47 60.77 61.20 1.0M
2021-08-23 60.95 61.02 60.13 60.86 1.3M
2021-08-20 60.18 60.88 59.98 60.73 1.4M
2021-08-19 59.37 60.28 59.14 59.99 1.3M
2021-08-18 61.01 61.55 59.86 59.91 2.3M
2021-08-17 62.25 62.51 60.88 61.32 1.9M
2021-08-16 62.48 63.15 62.22 62.93 1.2M
2021-08-13 62.36 62.95 62.31 62.60 2.1M
2021-08-12 61.77 62.28 61.48 62.20 1.8M
2021-08-11 60.44 61.95 60.28 61.95 2.5M
2021-08-10 59.29 60.11 59.18 59.99 2.3M
2021-08-09 60.16 60.19 59.13 59.18 1.4M
2021-08-06 60.74 61.18 60.32 60.43 1.7M
2021-08-05 60.32 60.69 60.14 60.49 1.3M
2021-08-04 60.01 60.44 59.64 59.95 1.5M
2021-08-03 59.44 60.70 59.26 60.33 2.4M
2021-08-02 59.80 60.34 59.30 59.34 1.8M
2021-07-30 58.70 59.99 58.38 59.71 3.1M
2021-07-29 60.37 60.52 58.09 58.66 3.4M
2021-07-28 59.70 60.05 59.11 59.65 2.2M
2021-07-27 58.92 59.76 58.38 59.71 1.9M
2021-07-26 59.76 59.88 59.07 59.32 1.5M
2021-07-23 59.29 59.88 59.15 59.78 1.2M
2021-07-22 59.59 59.59 58.89 58.95 1.5M
2021-07-21 59.29 59.92 59.24 59.50 1.3M
2021-07-20 59.38 59.48 58.63 59.13 2.3M
2021-07-19 58.34 59.28 58.16 59.08 2.6M
2021-07-16 58.88 59.78 58.74 59.14 1.7M
2021-07-15 57.90 58.89 57.83 58.58 1.8M
2021-07-14 58.28 58.67 57.80 58.45 1.9M
2021-07-13 58.72 58.76 58.20 58.36 1.7M
2021-07-12 58.37 58.85 58.00 58.66 1.7M
2021-07-09 58.13 58.54 57.87 58.45 1.7M
2021-07-08 57.77 57.89 56.93 57.51 2.4M
2021-07-07 56.54 58.65 56.32 58.46 3.1M
2021-07-06 58.81 58.93 57.58 57.95 2.1M
2021-07-02 58.79 59.26 58.63 58.73 1.4M
2021-07-01 58.99 59.36 58.40 58.82 2.0M
2021-06-30 59.22 59.22 58.42 58.91 2.6M
2021-06-29 58.34 58.89 58.06 58.14 1.8M
2021-06-28 58.03 58.29 57.64 58.11 1.8M
2021-06-25 57.73 58.58 57.73 57.98 2.5M
2021-06-24 57.99 58.00 57.22 57.60 2.5M
2021-06-23 58.17 58.44 57.55 57.75 1.9M
2021-06-22 58.91 59.17 58.42 58.45 1.8M
2021-06-21 58.12 59.15 58.08 58.58 1.9M
2021-06-18 58.10 59.15 57.70 57.86 5.8M
2021-06-17 58.98 59.51 58.00 59.12 3.5M
2021-06-16 59.50 59.82 58.50 58.91 3.9M
2021-06-15 59.09 59.74 58.78 59.45 3.1M
2021-06-14 58.77 59.08 58.14 58.85 3.9M
2021-06-11 58.42 59.02 58.34 58.75 2.3M
2021-06-10 59.20 59.27 58.42 58.45 2.4M
2021-06-09 58.94 59.01 57.82 58.41 2.3M
2021-06-08 59.49 59.59 58.84 59.18 1.6M
2021-06-07 59.76 59.93 58.68 59.24 1.5M
2021-06-04 59.30 59.85 58.79 59.78 1.7M
2021-06-03 59.27 59.65 58.74 59.09 1.8M
2021-06-02 60.67 60.85 59.23 59.39 2.0M
2021-06-01 60.97 61.21 60.13 60.62 2.0M
2021-05-28 60.78 60.89 60.29 60.31 1.5M
2021-05-27 61.15 61.44 60.31 60.47 2.7M
2021-05-26 61.00 61.57 60.96 61.15 1.3M
2021-05-25 60.81 61.55 60.74 61.05 1.8M
2021-05-24 61.02 61.29 60.58 60.65 1.3M
2021-05-21 61.60 61.94 60.50 60.67 1.7M
2021-05-20 61.29 61.85 60.87 61.23 1.4M
2021-05-19 60.79 61.47 59.80 61.44 3.1M
2021-05-18 63.85 64.05 61.59 61.65 2.4M
2021-05-17 63.88 63.98 62.38 63.81 2.1M
2021-05-14 64.12 64.41 63.62 64.15 1.4M
2021-05-13 62.52 64.23 62.17 63.77 1.7M
2021-05-12 64.47 64.56 61.95 62.12 3.0M
2021-05-11 66.42 66.52 64.38 64.69 2.4M
2021-05-10 67.00 68.54 66.67 67.11 1.9M
2021-05-07 66.18 67.21 65.97 66.86 1.3M
2021-05-06 65.76 66.12 65.04 66.05 1.4M
2021-05-05 65.59 65.80 64.47 65.52 1.1M
2021-05-04 64.87 65.70 64.87 65.54 1.5M
2021-05-03 64.57 65.42 64.33 65.14 1.3M
2021-04-30 64.63 64.82 63.52 63.88 2.0M
2021-04-29 64.23 65.23 64.09 64.94 1.6M
2021-04-28 65.08 65.09 62.30 63.99 2.4M
2021-04-27 63.39 64.10 63.15 63.57 1.9M
2021-04-26 64.96 65.10 63.31 63.40 1.6M
2021-04-23 64.00 64.83 63.84 64.75 1.6M
2021-04-22 64.38 64.49 63.76 64.07 1.6M
2021-04-21 63.93 64.62 63.68 64.05 1.0M
2021-04-20 64.38 64.85 62.95 63.50 1.7M
2021-04-19 64.58 64.83 63.97 64.55 1.4M
2021-04-16 63.82 65.29 63.53 64.59 3.1M
2021-04-15 62.51 63.31 62.19 63.21 1.8M
2021-04-14 62.82 62.86 62.09 62.48 1.4M
2021-04-13 63.10 63.20 62.26 62.79 1.5M
2021-04-12 62.89 63.34 62.82 63.19 1.5M
2021-04-09 61.69 63.04 61.54 62.98 1.3M
2021-04-08 61.06 61.60 61.00 61.52 2.1M
2021-04-07 62.24 62.24 60.75 61.10 2.4M
2021-04-06 62.65 62.86 61.75 62.43 2.6M
2021-04-05 61.47 61.97 61.30 61.80 1.2M
2021-04-01 60.00 61.01 59.62 60.99 1.9M
2021-03-31 60.45 60.76 59.57 59.90 1.7M
2021-03-30 60.00 60.44 59.79 60.01 1.9M
2021-03-29 60.14 60.82 59.67 60.13 1.7M
2021-03-26 58.31 60.12 58.21 60.05 1.7M
2021-03-25 57.54 58.30 56.58 58.03 1.5M
2021-03-24 57.11 58.10 57.09 57.30 1.3M
2021-03-23 57.72 58.47 56.53 56.88 1.7M
2021-03-22 57.27 57.90 56.73 57.79 1.7M
2021-03-19 57.18 57.80 56.68 57.32 3.3M
2021-03-18 56.75 57.51 56.62 57.10 1.6M
2021-03-17 56.85 57.45 56.18 57.02 1.7M
2021-03-16 57.49 57.89 56.70 56.94 2.0M
2021-03-15 56.87 57.55 56.40 57.48 3.1M
2021-03-12 56.79 57.09 56.39 56.84 1.6M
2021-03-11 56.83 57.48 56.61 57.05 1.4M
2021-03-10 55.85 57.28 55.48 56.83 2.6M
2021-03-09 55.33 55.74 55.05 55.36 2.1M
2021-03-08 54.31 55.73 54.03 54.85 1.7M
2021-03-05 53.27 54.39 52.41 54.29 2.1M
2021-03-04 53.12 54.37 51.97 52.84 2.9M
2021-03-03 53.70 54.09 53.02 53.22 1.8M
2021-03-02 54.48 54.66 53.50 53.99 1.8M
2021-03-01 53.80 55.18 53.72 54.48 1.7M
2021-02-26 53.20 54.06 52.95 53.22 2.1M
2021-02-25 53.46 54.21 52.69 52.93 1.7M
2021-02-24 53.70 54.40 53.20 53.81 1.9M
2021-02-23 54.19 54.22 52.80 53.73 2.4M
2021-02-22 54.62 54.82 53.85 54.36 1.5M
2021-02-19 54.08 54.94 54.08 54.60 2.5M
2021-02-18 54.26 54.66 53.80 53.95 1.2M
2021-02-17 53.19 54.35 53.03 54.22 2.2M
2021-02-16 55.10 55.10 53.15 53.48 2.1M
2021-02-12 54.80 55.72 54.50 54.95 1.9M
2021-02-11 55.66 55.98 54.31 55.01 2.3M
2021-02-10 55.72 55.87 54.07 55.28 3.5M
2021-02-09 55.80 57.13 55.02 56.29 3.1M
2021-02-08 56.99 57.83 56.94 57.33 1.9M
2021-02-05 56.21 56.79 55.83 56.42 1.5M
2021-02-04 55.49 56.42 55.21 55.92 1.5M
2021-02-03 55.32 55.98 55.01 55.48 1.2M
2021-02-02 55.46 55.99 55.14 55.37 1.5M
2021-02-01 54.86 55.43 54.08 55.08 1.7M
2021-01-29 54.48 54.91 53.66 54.31 2.3M
2021-01-28 54.90 56.00 54.51 55.02 2.7M
2021-01-27 54.56 54.82 53.25 54.36 2.3M
2021-01-26 57.32 57.69 55.27 55.28 2.3M
2021-01-25 57.78 58.30 57.05 57.62 2.1M
2021-01-22 57.87 58.19 57.16 57.52 1.7M
2021-01-21 58.62 59.15 57.87 58.02 2.0M
2021-01-20 56.65 58.56 56.40 58.43 2.3M
2021-01-19 56.60 57.23 56.34 56.40 1.7M
2021-01-15 55.86 56.26 54.96 56.09 2.2M
2021-01-14 56.30 57.28 55.77 56.61 2.0M
2021-01-13 56.55 57.25 56.06 56.06 1.7M
2021-01-12 55.85 56.78 55.48 56.52 1.6M
2021-01-11 53.89 56.07 53.84 55.85 3.1M
2021-01-08 55.18 55.54 53.78 54.16 1.7M
2021-01-07 55.22 55.71 54.30 55.04 1.9M
2021-01-06 52.86 55.75 52.53 55.20 5.6M
2021-01-05 53.22 53.69 52.65 52.89 2.2M
2021-01-04 53.98 54.66 53.20 53.68 3.1M