La bourse est fermée

Masco Corporation (MAS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
78,42+0,57 (+0,73 %)
À partir de 01:00PM EDT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202477,8878,6477,7878,4278,42377 315
27 mars 202477,1278,0176,9077,8577,851 715 300
26 mars 202476,0377,0475,9676,5976,591 582 900
25 mars 202477,1677,2675,9876,0176,011 996 400
22 mars 202478,1678,3576,9177,1077,101 627 600
21 mars 202477,3078,8576,6578,1878,183 504 800
20 mars 202475,4476,3075,1876,2376,232 401 500
19 mars 202473,8775,4473,8775,3675,362 817 000
18 mars 202474,4674,5773,6273,8873,882 147 900
15 mars 202472,9774,5572,6174,1674,168 228 800
14 mars 202474,7675,1573,3073,9273,922 575 900
13 mars 202475,4675,6274,7975,0975,092 555 400
12 mars 202475,2676,2474,8175,5675,562 326 900
11 mars 202476,3476,6674,9475,1675,162 674 600
08 mars 202477,4978,2776,7076,8876,881 336 600
07 mars 202476,9877,9676,7877,1477,142 005 200
06 mars 202476,9877,2875,1976,4276,423 796 700
05 mars 202477,5077,9576,2276,6076,602 053 600
04 mars 202477,3878,2977,3077,8877,881 750 800
01 mars 202476,4577,6476,3177,6077,601 480 500
29 févr. 202476,9777,0675,9676,7676,762 080 000
28 févr. 202476,5077,3376,2476,7076,702 032 100
27 févr. 202475,7476,7375,4876,6376,631 821 400
26 févr. 202474,8775,3974,6575,3175,311 360 500
23 févr. 202474,5275,3474,3674,9474,941 472 800
22 févr. 202474,1574,8974,0774,3374,331 545 200
21 févr. 202473,7774,0473,1573,5973,591 247 200
21 févr. 20240.29 Dividende
20 févr. 202472,7774,0872,5373,9773,681 933 300
16 févr. 202472,7073,7972,2673,1672,871 830 700
15 févr. 202474,1274,1273,3073,4873,191 549 800
14 févr. 202473,3073,5872,4873,4773,181 963 600
13 févr. 202471,1873,4370,9072,4772,193 184 900
12 févr. 202472,8273,2971,9173,2572,963 095 500
09 févr. 202473,7474,2072,1772,6172,333 772 900
08 févr. 202474,2476,4373,0573,3273,036 106 700
07 févr. 202469,5170,8269,4270,4470,163 561 200
06 févr. 202467,9568,8067,8568,7868,511 458 600
05 févr. 202467,7668,4867,3967,9967,721 750 300
02 févr. 202467,9469,0567,4768,6768,401 324 100
01 févr. 202467,8669,1567,1469,1268,851 411 100
31 janv. 202468,3268,6767,0467,2967,032 066 700
30 janv. 202468,0269,0868,0268,5168,241 243 800
29 janv. 202467,1768,3967,1768,3968,121 430 800
26 janv. 202467,2067,5566,8067,2566,991 050 400
25 janv. 202466,3367,2065,9467,1866,921 614 700
24 janv. 202467,4467,4865,4065,4765,211 948 200
23 janv. 202468,6068,9166,6267,0366,771 830 700
22 janv. 202468,6669,4568,6669,0468,77932 700
19 janv. 202468,4568,4567,4568,0667,791 935 200
18 janv. 202467,6668,2667,1568,2067,931 128 000
17 janv. 202466,9167,5266,6267,3067,041 395 800
16 janv. 202466,5967,4966,1767,4667,201 524 600
12 janv. 202468,6068,6066,7467,2867,021 227 400
11 janv. 202467,9768,3167,1368,1267,851 176 100
10 janv. 202467,3368,2467,2468,1867,911 477 700
09 janv. 202466,1367,3265,9367,2266,961 359 200
08 janv. 202465,3366,8865,2066,8166,552 031 500
05 janv. 202464,0265,3763,8665,0364,781 529 200
04 janv. 202463,6064,9063,6064,2363,982 584 100
03 janv. 202465,5765,8164,1964,2764,023 261 800
02 janv. 202466,3367,2565,6466,5766,311 879 200
29 déc. 202366,9267,4166,7866,9866,721 079 000
28 déc. 202367,3567,4466,7967,1766,91995 100
27 déc. 202367,3567,6067,1067,2867,02883 500
26 déc. 202367,2167,3966,9567,2767,011 055 900
22 déc. 202367,6967,6967,0867,2266,961 147 000
21 déc. 202367,7468,0666,5367,3867,121 683 500
20 déc. 202368,0568,6167,0067,0466,781 675 500
19 déc. 202368,4568,5167,8468,1067,831 558 200
18 déc. 202369,0469,0467,5967,9567,681 770 500
15 déc. 202368,9269,6668,2468,6468,374 637 500
14 déc. 202367,3469,5867,2569,3269,053 012 200
13 déc. 202364,3466,6764,0666,3166,052 018 700
12 déc. 202364,3564,6764,1364,3464,091 171 000
11 déc. 202364,1264,3663,8263,9863,731 232 900
08 déc. 202363,5364,1863,4564,0063,751 094 300
07 déc. 202363,4263,5562,9563,3963,141 185 800
06 déc. 202362,7863,7562,7863,4363,181 294 200
05 déc. 202362,2462,5961,9162,2862,041 228 200
04 déc. 202361,9962,8461,8262,4462,201 687 700
01 déc. 202360,5462,2160,4562,1661,921 402 900
30 nov. 202360,3860,9159,7260,5560,312 847 800
29 nov. 202360,2860,8860,0960,3760,131 176 100
28 nov. 202359,5459,8858,9159,4959,261 284 900
27 nov. 202359,0860,0659,0059,7859,551 898 600
24 nov. 202359,0159,4459,0159,1958,96377 600
22 nov. 202359,5659,7958,8959,2859,051 047 600
21 nov. 202359,6759,8858,9059,0458,812 019 600
20 nov. 202359,9960,2959,5560,1759,931 222 800
17 nov. 202359,7260,1259,6860,1159,871 382 100
16 nov. 202359,3759,9159,1959,3759,141 558 700
15 nov. 202359,2160,1259,1159,2459,011 692 900
14 nov. 202357,3859,4557,1859,0958,862 853 500
13 nov. 202355,8155,9955,4355,6255,401 457 000
10 nov. 202355,9356,2355,3956,1755,951 486 000
09 nov. 202356,4556,4555,1355,4955,272 677 500
09 nov. 20230.285 Dividende
08 nov. 202355,0956,4855,0956,4255,912 637 500
07 nov. 202354,7355,3654,6855,1954,701 580 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...