Mercado fechado

Masco Corporation (MAS)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
69,87+0,13 (+0,19%)
No fechamento: 04:00PM EDT
73,48 +3,61 (+5,17%)
Pós-fechamento: 07:52PM EDT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de abr. de 202468,2970,3267,7969,8769,872.796.965
24 de abr. de 202470,0571,5068,5669,7469,744.613.800
23 de abr. de 202472,2373,2071,6973,0173,012.540.600
22 de abr. de 202472,4072,9971,6072,0272,022.073.800
19 de abr. de 202472,3272,8971,6271,9171,911.809.300
18 de abr. de 202473,0673,7772,1472,2272,221.890.500
17 de abr. de 202473,2673,2671,8272,3672,361.661.700
16 de abr. de 202472,6172,7471,6372,5672,561.944.000
15 de abr. de 202474,4474,5772,3973,0673,061.944.800
12 de abr. de 202472,8273,5772,7973,5573,551.888.900
11 de abr. de 202474,3674,3973,4873,4873,481.666.400
10 de abr. de 202474,5875,3373,6973,9973,992.693.300
09 de abr. de 202477,3377,3375,2976,7376,731.181.100
08 de abr. de 202477,2377,5476,9677,1277,121.147.200
05 de abr. de 202476,8477,2576,2876,9076,901.387.600
04 de abr. de 202478,7678,9276,3676,5876,581.735.500
03 de abr. de 202477,0878,5376,8877,9077,901.252.200
02 de abr. de 202476,9077,2375,8977,1877,181.406.600
01 de abr. de 202478,8078,9077,3977,6977,691.508.200
28 de mar. de 202477,8878,9477,7878,8878,881.709.400
27 de mar. de 202477,1278,0176,9077,8577,851.715.300
26 de mar. de 202476,0377,0475,9676,5976,591.582.900
25 de mar. de 202477,1677,2675,9876,0176,011.996.400
22 de mar. de 202478,1678,3576,9177,1077,101.627.600
21 de mar. de 202477,3078,8576,6578,1878,183.504.800
20 de mar. de 202475,4476,3075,1876,2376,232.401.500
19 de mar. de 202473,8775,4473,8775,3675,362.817.000
18 de mar. de 202474,4674,5773,6273,8873,882.147.900
15 de mar. de 202472,9774,5572,6174,1674,168.228.800
14 de mar. de 202474,7675,1573,3073,9273,922.575.900
13 de mar. de 202475,4675,6274,7975,0975,092.555.400
12 de mar. de 202475,2676,2474,8175,5675,562.326.900
11 de mar. de 202476,3476,6674,9475,1675,162.674.600
08 de mar. de 202477,4978,2776,7076,8876,881.336.600
07 de mar. de 202476,9877,9676,7877,1477,142.005.200
06 de mar. de 202476,9877,2875,1976,4276,423.796.700
05 de mar. de 202477,5077,9576,2276,6076,602.053.600
04 de mar. de 202477,3878,2977,3077,8877,881.750.800
01 de mar. de 202476,4577,6476,3177,6077,601.480.500
29 de fev. de 202476,9777,0675,9676,7676,762.080.000
28 de fev. de 202476,5077,3376,2476,7076,702.032.100
27 de fev. de 202475,7476,7375,4876,6376,631.821.400
26 de fev. de 202474,8775,3974,6575,3175,311.360.500
23 de fev. de 202474,5275,3474,3674,9474,941.472.800
22 de fev. de 202474,1574,8974,0774,3374,331.545.200
21 de fev. de 202473,7774,0473,1573,5973,591.247.200
21 de fev. de 20240.29 Dividendo
20 de fev. de 202472,7774,0872,5373,9773,681.933.300
16 de fev. de 202472,7073,7972,2673,1672,871.830.700
15 de fev. de 202474,1274,1273,3073,4873,191.549.800
14 de fev. de 202473,3073,5872,4873,4773,181.963.600
13 de fev. de 202471,1873,4370,9072,4772,193.184.900
12 de fev. de 202472,8273,2971,9173,2572,963.095.500
09 de fev. de 202473,7474,2072,1772,6172,333.772.900
08 de fev. de 202474,2476,4373,0573,3273,036.106.700
07 de fev. de 202469,5170,8269,4270,4470,163.561.200
06 de fev. de 202467,9568,8067,8568,7868,511.458.600
05 de fev. de 202467,7668,4867,3967,9967,721.750.300
02 de fev. de 202467,9469,0567,4768,6768,401.324.100
01 de fev. de 202467,8669,1567,1469,1268,851.411.100
31 de jan. de 202468,3268,6767,0467,2967,032.066.700
30 de jan. de 202468,0269,0868,0268,5168,241.243.800
29 de jan. de 202467,1768,3967,1768,3968,121.430.800
26 de jan. de 202467,2067,5566,8067,2566,991.050.400
25 de jan. de 202466,3367,2065,9467,1866,921.614.700
24 de jan. de 202467,4467,4865,4065,4765,211.948.200
23 de jan. de 202468,6068,9166,6267,0366,771.830.700
22 de jan. de 202468,6669,4568,6669,0468,77932.700
19 de jan. de 202468,4568,4567,4568,0667,791.935.200
18 de jan. de 202467,6668,2667,1568,2067,931.128.000
17 de jan. de 202466,9167,5266,6267,3067,041.395.800
16 de jan. de 202466,5967,4966,1767,4667,201.524.600
12 de jan. de 202468,6068,6066,7467,2867,021.227.400
11 de jan. de 202467,9768,3167,1368,1267,851.176.100
10 de jan. de 202467,3368,2467,2468,1867,911.477.700
09 de jan. de 202466,1367,3265,9367,2266,961.359.200
08 de jan. de 202465,3366,8865,2066,8166,552.031.500
05 de jan. de 202464,0265,3763,8665,0364,781.529.200
04 de jan. de 202463,6064,9063,6064,2363,982.584.100
03 de jan. de 202465,5765,8164,1964,2764,023.261.800
02 de jan. de 202466,3367,2565,6466,5766,311.879.200
29 de dez. de 202366,9267,4166,7866,9866,721.079.000
28 de dez. de 202367,3567,4466,7967,1766,91995.100
27 de dez. de 202367,3567,6067,1067,2867,02883.500
26 de dez. de 202367,2167,3966,9567,2767,011.055.900
22 de dez. de 202367,6967,6967,0867,2266,961.147.000
21 de dez. de 202367,7468,0666,5367,3867,121.683.500
20 de dez. de 202368,0568,6167,0067,0466,781.675.500
19 de dez. de 202368,4568,5167,8468,1067,831.558.200
18 de dez. de 202369,0469,0467,5967,9567,681.770.500
15 de dez. de 202368,9269,6668,2468,6468,374.637.500
14 de dez. de 202367,3469,5867,2569,3269,053.012.200
13 de dez. de 202364,3466,6764,0666,3166,052.018.700
12 de dez. de 202364,3564,6764,1364,3464,091.171.000
11 de dez. de 202364,1264,3663,8263,9863,731.232.900
08 de dez. de 202363,5364,1863,4564,0063,751.094.300
07 de dez. de 202363,4263,5562,9563,3963,141.185.800
06 de dez. de 202362,7863,7562,7863,4363,181.294.200
05 de dez. de 202362,2462,5961,9162,2862,041.228.200
04 de dez. de 202361,9962,8461,8262,4462,201.687.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...