Masco Corporation - Price History

Monthly price history for MAS (Masco Corporation)

DateAdjusted priceReal price
May 2024 $67.33 $67.33
April 2024 $68.45 $68.45
March 2024 $78.88 $78.88
February 2024 $76.76 $76.76
January 2024 $67.29 $67.29
December 2023 $66.98 $66.98
November 2023 $60.55 $60.55
October 2023 $51.83 $52.09
September 2023 $53.18 $53.45
August 2023 $58.71 $59.01
July 2023 $60.08 $60.68
June 2023 $56.82 $57.38
May 2023 $47.84 $48.32
April 2023 $52.68 $53.51
March 2023 $48.95 $49.72
February 2023 $51.62 $52.43
January 2023 $52.10 $53.20
December 2022 $45.70 $46.67
November 2022 $49.73 $50.78
October 2022 $45.03 $46.27
September 2022 $45.44 $46.69
August 2022 $49.51 $50.87
July 2022 $53.62 $55.38
June 2022 $48.99 $50.60
May 2022 $54.88 $56.69
April 2022 $50.76 $52.69
March 2022 $49.13 $51
February 2022 $53.98 $56.04
January 2022 $60.70 $63.33
December 2021 $67.30 $70.22
November 2021 $63.16 $65.90
October 2021 $62.60 $65.55
September 2021 $53.05 $55.55
August 2021 $57.98 $60.72
July 2021 $56.80 $59.71
June 2021 $56.04 $58.91
May 2021 $57.38 $60.31
April 2021 $60.54 $63.88
March 2021 $56.77 $59.90
February 2021 $50.44 $53.22
January 2021 $51.47 $54.31
December 2020 $51.92 $54.93
November 2020 $50.73 $53.67
October 2020 $50.67 $53.60
September 2020 $51.98 $55.13
August 2020 $54.97 $58.30
July 2020 $53.90 $57.16
June 2020 $47.22 $50.21
May 2020 $43.87 $46.65
April 2020 $38.59 $41.04
March 2020 $32.51 $34.57
February 2020 $38.73 $41.32
January 2020 $44.54 $47.52
December 2019 $44.86 $47.99
November 2019 $43.51 $46.55
October 2019 $43.23 $46.25
September 2019 $38.83 $41.68
August 2019 $37.95 $40.73
July 2019 $37.98 $40.77
June 2019 $36.44 $39.24
May 2019 $32.43 $34.92
April 2019 $36.28 $39.06
March 2019 $36.40 $39.31
February 2019 $34.78 $37.56
January 2019 $30.01 $32.41
December 2018 $26.98 $29.24
November 2018 $29.24 $31.69
October 2018 $27.68 $30
September 2018 $33.65 $36.60
August 2018 $34.91 $37.97
July 2018 $37.08 $40.33
June 2018 $34.30 $37.42
May 2018 $34.17 $37.27
April 2018 $34.72 $37.87
March 2018 $36.98 $40.44
February 2018 $37.60 $41.12
January 2018 $40.84 $44.66
December 2017 $40.08 $43.94
November 2017 $39.14 $42.91
October 2017 $36.32 $39.82
September 2017 $35.49 $39.01
August 2017 $33.45 $36.77
July 2017 $34.69 $38.13
June 2017 $34.67 $38.21
May 2017 $33.80 $37.25
April 2017 $33.59 $37.02
March 2017 $30.75 $33.99
February 2017 $30.56 $33.78
January 2017 $29.81 $32.95
December 2016 $28.52 $31.62
November 2016 $28.55 $31.65
October 2016 $27.85 $30.88
September 2016 $30.85 $34.31
August 2016 $31.90 $35.48
July 2016 $32.80 $36.48
June 2016 $27.74 $30.94
May 2016 $29.26 $32.64
April 2016 $27.53 $30.71
March 2016 $28.11 $31.45
February 2016 $25.20 $28.20
January 2016 $23.58 $26.39
December 2015 $25.21 $28.30
November 2015 $26.64 $29.91
October 2015 $25.83 $29
September 2015 $22.35 $25.18
August 2015 $23.28 $26.23
July 2015 $23.42 $26.39
June 2015 $20.73 $26.68
May 2015 $21.04 $27.08
April 2015 $20.59 $26.50
March 2015 $20.68 $26.71
February 2015 $20.28 $26.20
January 2015 $19.24 $24.85
December 2014 $19.45 $25.21
November 2014 $18.68 $24.21
October 2014 $17.03 $22.08
September 2014 $18.39 $23.93
August 2014 $18.04 $23.48
July 2014 $15.99 $20.81
June 2014 $17.06 $22.21
May 2014 $16.31 $21.31
April 2014 $15.38 $20.10
March 2014 $16.95 $22.22
February 2014 $17.82 $23.36
January 2014 $16.15 $21.17
December 2013 $17.33 $22.78
November 2013 $17.06 $22.43
October 2013 $16.08 $21.14
September 2013 $16.14 $21.29
August 2013 $14.35 $18.93
July 2013 $15.56 $20.53
June 2013 $14.74 $19.50
May 2013 $15.89 $21.03
April 2013 $14.70 $19.45
March 2013 $15.26 $20.26
February 2013 $14.51 $19.27
January 2013 $13.86 $18.40
December 2012 $12.50 $16.67
November 2012 $12.73 $16.97
October 2012 $11.32 $15.10
September 2012 $11.24 $15.06
August 2012 $10.58 $14.17
July 2012 $8.99 $12.04
June 2012 $10.32 $13.88
May 2012 $9.42 $12.68
April 2012 $9.80 $13.19
March 2012 $9.89 $13.38
February 2012 $8.79 $11.89
January 2012 $8.93 $12.08
December 2011 $7.71 $10.48
November 2011 $7.05 $9.58
October 2011 $7.06 $9.60
September 2011 $5.19 $7.12
August 2011 $6.46 $8.87
July 2011 $7.69 $10.56
June 2011 $8.72 $12.04
May 2011 $10.33 $14.26
April 2011 $9.73 $13.43
March 2011 $10.04 $13.93
February 2011 $9.81 $13.60
January 2011 $9.61 $13.33
December 2010 $9.09 $12.67
November 2010 $7.83 $10.92
October 2010 $7.65 $10.66
September 2010 $7.86 $11.02
August 2010 $7.49 $10.50
July 2010 $7.34 $10.28
June 2010 $7.63 $10.76
May 2010 $9.47 $13.36
April 2010 $11.51 $16.24
March 2010 $10.97 $15.53
February 2010 $9.45 $13.38
January 2010 $9.58 $13.57
December 2009 $9.71 $13.82
November 2009 $9.55 $13.59
October 2009 $8.26 $11.76
September 2009 $9.04 $12.93
August 2009 $10.13 $14.49
July 2009 $9.75 $13.94
June 2009 $6.65 $9.58
May 2009 $7.19 $10.36
April 2009 $6.15 $8.86
March 2009 $4.80 $6.98
February 2009 $3.54 $5.15
January 2009 $5.38 $7.82
December 2008 $7.51 $11.14
November 2008 $6.46 $9.58
October 2008 $6.85 $10.16
September 2008 $11.93 $17.95
August 2008 $12.67 $19.07
July 2008 $10.96 $16.50
June 2008 $10.30 $15.74
May 2008 $12.14 $18.55
April 2008 $11.93 $18.22
March 2008 $12.84 $19.84
February 2008 $12.10 $18.70
January 2008 $14.84 $22.94
December 2007 $13.84 $21.62
November 2007 $14.35 $22.41
October 2007 $15.42 $24.09
September 2007 $14.70 $23.18
August 2007 $16.51 $26.03
July 2007 $17.26 $27.22
June 2007 $17.92 $28.48
May 2007 $19.01 $30.22
April 2007 $17.12 $27.22
March 2007 $17.10 $27.41
February 2007 $18.61 $29.84
January 2007 $19.96 $32.01
December 2006 $18.50 $29.88
November 2006 $17.76 $28.70
October 2006 $17.12 $27.66
September 2006 $16.84 $27.43
August 2006 $16.84 $27.42
July 2006 $16.42 $26.74
June 2006 $18.07 $29.66
May 2006 $18.91 $31.04
April 2006 $19.45 $31.92
March 2006 $19.68 $32.51
February 2006 $18.89 $31.21
January 2006 $17.96 $29.66
December 2005 $18.17 $30.20
November 2005 $17.91 $29.78
October 2005 $17.15 $28.52
September 2005 $18.34 $30.70
August 2005 $18.34 $30.70
July 2005 $20.27 $33.93
June 2005 $18.86 $31.78
May 2005 $19.02 $32.04
April 2005 $18.70 $31.51
March 2005 $20.47 $34.69
February 2005 $19.91 $33.74
January 2005 $21.73 $36.82
December 2004 $21.46 $36.55
November 2004 $20.72 $35.29
October 2004 $20.13 $34.28
September 2004 $20.18 $34.55
August 2004 $18.78 $32.15
July 2004 $17.67 $30.26
June 2004 $18.13 $31.20
May 2004 $16.83 $28.96
April 2004 $16.28 $28.02
March 2004 $17.60 $30.46
February 2004 $16.21 $28.05
January 2004 $15.42 $26.67
December 2003 $15.76 $27.42
November 2003 $15.64 $27.21
October 2003 $15.81 $27.51
September 2003 $13.98 $24.49
August 2003 $14.16 $24.80
July 2003 $13.92 $24.38
June 2003 $13.54 $23.86
May 2003 $13.97 $24.61
April 2003 $11.96 $21.08
March 2003 $10.50 $18.63
February 2003 $10.36 $18.39
January 2003 $10.26 $18.20
December 2002 $11.79 $21.06
November 2002 $11.30 $20.18
October 2002 $11.51 $20.57
September 2002 $10.87 $19.56
August 2002 $13.43 $24.17
July 2002 $13.45 $24.21
June 2002 $14.99 $27.12
May 2002 $14.74 $26.67
April 2002 $15.54 $28.11
March 2002 $15.10 $27.46
February 2002 $15.44 $28.08
January 2002 $14.72 $26.77
December 2001 $13.41 $24.51
November 2001 $11.46 $20.94
October 2001 $10.78 $19.84
September 2001 $11.11 $20.45
August 2001 $14.04 $25.83
July 2001 $13.71 $25.22
June 2001 $13.50 $24.97
May 2001 $12.64 $23.37
April 2001 $12.44 $23.01
March 2001 $12.98 $24.15
February 2001 $12.57 $23.38
January 2001 $12.91 $24.01
December 2000 $13.74 $25.70
November 2000 $10.33 $19.32
October 2000 $10 $18.70
September 2000 $9.88 $18.63
August 2000 $10.35 $19.51
July 2000 $10.48 $19.76
June 2000 $9.52 $18.07
May 2000 $10.36 $19.67
April 2000 $11.83 $22.45
March 2000 $10.75 $20.51
February 2000 $9.37 $17.88
January 2000 $10.46 $19.95
December 1999 $13.24 $25.39
November 1999 $13.24 $25.39
October 1999 $15.92 $30.52
September 1999 $16.11 $31.02
August 1999 $14.71 $28.33
July 1999 $15.46 $29.76
June 1999 $14.95 $28.89
May 1999 $14.78 $28.58
April 1999 $15.20 $29.39
March 1999 $14.62 $28.26
February 1999 $13.53 $26.26
January 1999 $16.63 $32.27
December 1998 $14.76 $28.76
November 1998 $14.83 $28.89
October 1998 $14.48 $28.20
September 1998 $12.65 $24.76
August 1998 $11.75 $23.01
July 1998 $14.60 $28.58
June 1998 $15.40 $60.53
May 1998 $14.32 $56.28
April 1998 $14.77 $58.03
March 1998 $15.10 $59.53
February 1998 $13.80 $54.40
January 1998 $12.50 $49.28
December 1997 $12.85 $50.90
November 1997 $11.89 $47.09
October 1997 $11.08 $43.90
September 1997 $11.52 $45.84
August 1997 $11.18 $44.46
July 1997 $11.79 $46.90
June 1997 $10.45 $41.77
May 1997 $9.73 $38.90
April 1997 $9.45 $37.77
March 1997 $8.90 $35.77
February 1997 $8.74 $35.14
January 1997 $8.59 $34.52
December 1996 $8.96 $36.02
November 1996 $9.03 $36.52
October 1996 $7.76 $31.39
September 1996 $7.34 $29.89
August 1996 $7.19 $29.26
July 1996 $6.85 $27.89
June 1996 $7.39 $30.26
May 1996 $7.63 $31.27
April 1996 $6.66 $27.26
March 1996 $7.03 $29.02
February 1996 $6.91 $28.52
January 1996 $7.09 $29.26
December 1995 $7.56 $31.39
November 1995 $7.11 $29.52
October 1995 $6.78 $28.14
September 1995 $6.58 $27.51
August 1995 $6.70 $28.01
July 1995 $6.22 $26.01
June 1995 $6.42 $27.01
May 1995 $6.87 $28.89
April 1995 $6.07 $25.51
March 1995 $6.53 $27.64
February 1995 $5.94 $25.14
January 1995 $5.55 $23.51
December 1994 $5.35 $22.64
November 1994 $5.22 $22.26
October 1994 $5.57 $23.76
September 1994 $5.61 $24.14
August 1994 $6.46 $27.76
July 1994 $6.11 $26.26
June 1994 $6.36 $27.51
May 1994 $6.39 $27.64
April 1994 $6.59 $28.52
March 1994 $7.24 $31.52
February 1994 $8.08 $35.14
January 1994 $8.94 $38.90
December 1993 $8.47 $37.02
November 1993 $7.78 $34.02
October 1993 $7.24 $31.64
September 1993 $7.23 $31.77
August 1993 $7.12 $31.27
July 1993 $6.49 $28.52
June 1993 $6.76 $29.89
May 1993 $7.16 $31.64
April 1993 $7.30 $32.27
March 1993 $7.69 $34.14
February 1993 $7.24 $32.14
January 1993 $7.32 $32.52
December 1992 $6.64 $29.64
November 1992 $6 $26.76
October 1992 $5.60 $25.01
September 1992 $5.87 $26.39
August 1992 $5.65 $25.39
July 1992 $6.09 $27.39
June 1992 $5.76 $26.01
May 1992 $6.36 $28.76
April 1992 $6.17 $27.89
March 1992 $6.05 $27.51
February 1992 $5.94 $27.01
January 1992 $5.83 $26.51
December 1991 $5.14 $23.51
November 1991 $4.43 $20.26
October 1991 $5.03 $23.01
September 1991 $4.72 $21.76
August 1991 $5.18 $23.89
July 1991 $4.70 $21.64
June 1991 $4.96 $23.01
May 1991 $5.72 $26.51
April 1991 $4.75 $22.01
March 1991 $4.93 $23.01
February 1991 $4.66 $21.76
January 1991 $4.24 $19.76
December 1990 $3.64 $17.13
November 1990 $3.32 $15.63
October 1990 $3.11 $14.63
September 1990 $3.61 $17.13
August 1990 $4.06 $19.26
July 1990 $4.93 $23.39
June 1990 $5.14 $24.51
May 1990 $5.24 $25.01
April 1990 $5.16 $24.64
March 1990 $5.37 $25.76
February 1990 $5.19 $24.89
January 1990 $5.01 $24.01
December 1989 $5.06 $24.39
November 1989 $5.32 $25.64
October 1989 $5.24 $25.26
September 1989 $5.37 $26.01
August 1989 $6.09 $29.52
July 1989 $6.20 $30.02
June 1989 $6.04 $29.39
May 1989 $5.78 $28.14
April 1989 $5.32 $25.89
March 1989 $5.22 $25.51
February 1989 $5.17 $25.26
January 1989 $5.19 $25.39
December 1988 $5.17 $25.39
November 1988 $5.02 $24.64
October 1988 $5.45 $26.76
September 1988 $5.40 $26.64
August 1988 $4.92 $24.26
July 1988 $5.58 $27.51
June 1988 $5.96 $29.52
May 1988 $5.53 $27.39
April 1988 $5.28 $26.14
March 1988 $5.31 $26.39
February 1988 $5.48 $27.26
January 1988 $5.16 $25.64
December 1987 $4.33 $21.64
November 1987 $4.16 $20.76
October 1987 $4.96 $24.76
September 1987 $6.44 $32.27
August 1987 $7.36 $36.89
July 1987 $7.24 $36.27
June 1987 $7.04 $35.39
May 1987 $7.04 $35.39
April 1987 $7.12 $35.77
March 1987 $7.70 $38.77
February 1987 $7.20 $36.27
January 1987 $6.53 $32.89
December 1986 $5.74 $29.02
November 1986 $5.47 $27.64
October 1986 $5.52 $27.89
September 1986 $4.86 $24.64
August 1986 $5.99 $30.39
July 1986 $5.80 $29.39
June 1986 $6.49 $33.02
May 1986 $5.83 $29.64
April 1986 $5.51 $56.03
March 1986 $5.68 $57.90
February 1986 $5.15 $52.53
January 1986 $4.44 $45.27
December 1985 $3.93 $40.27
November 1985 $3.69 $37.77
October 1985 $3.37 $34.52
September 1985 $3.12 $32.14
August 1985 $3.12 $32.14
July 1985 $3.45 $35.52
June 1985 $3.41 $35.27
May 1985 $3.42 $35.39
April 1985 $2.84 $29.39
March 1985 $2.90 $30.14
February 1985 $2.96 $30.77
January 1985 $3.16 $32.77
December 1984 $2.68 $28.01
November 1984 $2.62 $27.39
October 1984 $2.49 $26.50
September 1984 $2.33 $24.88
August 1984 $2.63 $28.12
July 1984 $2.51 $26.88
June 1984 $2.43 $26.12
May 1984 $2.42 $26
April 1984 $2.59 $27.88
March 1984 $2.66 $28.75
February 1984 $2.48 $26.75
January 1984 $2.92 $31.50
December 1983 $3.12 $33.75
November 1983 $3.24 $35.12
October 1983 $2.82 $30.50
September 1983 $3.16 $34.38
August 1983 $2.94 $32
July 1983 $2.84 $30.88
June 1983 $2.99 $32.62
May 1983 $2.78 $30.38
April 1983 $2.92 $31.88
March 1983 $3.07 $33.50
February 1983 $2.82 $30.75
January 1983 $2.52 $27.50
December 1982 $2.60 $28.38
November 1982 $2.41 $52.50
October 1982 $2.22 $48.38
September 1982 $1.68 $36.75
August 1982 $1.63 $35.50
July 1982 $1.43 $31.25
June 1982 $1.50 $32.62
May 1982 $1.48 $32.38
April 1982 $1.58 $34.50
March 1982 $1.55 $33.88
February 1982 $1.48 $32.25
January 1982 $1.64 $35.75
December 1981 $1.70 $37
November 1981 $1.71 $37.38
October 1981 $1.76 $38.50
September 1981 $1.63 $35.50
August 1981 $1.54 $33.62
July 1981 $1.66 $36.25
June 1981 $1.81 $39.50
May 1981 $1.84 $40.25
April 1981 $1.80 $39.38
March 1981 $1.78 $38.75
February 1981 $1.58 $34.50
January 1981 $1.37 $29.88
December 1980 $1.39 $30.38
November 1980 $1.55 $33.75
October 1980 $1.43 $31.25
September 1980 $1.36 $29.62
August 1980 $1.30 $28.38
July 1980 $1.47 $32.12
June 1980 $1.24 $27
May 1980 $1.21 $26.38
April 1980 $1 $21.75
March 1980 $0.93 $20.38

MAS

List: Contenders

Price: $67.33

52 week price:
47.23
78.94

Dividend Yield: 1.65%

5-year range yield:
0.98%
2.49%

Forward Dividend Yield: 1.72%

Payout Ratio: 28.86%

Payout Ratio Range:
8.81%
196.70%

Dividend Per Share: 1.16 USD

Earnings Per Share: 4.08 USD

P/E Ratio: 20.04

Exchange: NYQ

Sector: Industrials

Industry: Building Products & Equipment

Volume: 387781

Ebitda: 200.0 million

Market Capitalization: 15.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 42

DGR3: 30.00%

DGR5: 23.07%

DGR10: 17.82%

DGR20: 8.11%

Links: