MAS - Masco Corporation

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 juil. 202049,8650,0249,3249,8049,801 674 300
09 juil. 202050,1250,2549,3149,6949,691 848 500
09 juil. 20200.135 Dividende
08 juil. 202049,9650,5549,6550,1950,062 176 200
07 juil. 202050,0950,7849,8850,0249,892 116 800
06 juil. 202051,0451,1850,0850,3450,202 511 400
02 juil. 202050,2650,9649,8250,1450,012 163 100
01 juil. 202050,4450,4449,2049,6549,522 276 300
30 juin 202048,8550,4848,6150,2150,073 501 300
29 juin 202048,8249,4648,3548,8848,752 481 400
26 juin 202048,6048,7747,8348,3048,174 512 300
25 juin 202047,6048,8247,5848,7048,573 286 400
24 juin 202048,7649,1747,6847,7347,602 572 600
23 juin 202049,8250,1049,0749,1048,973 314 400
22 juin 202048,2549,3747,7449,2149,083 887 500
19 juin 202049,2549,2547,4748,4948,367 482 200
18 juin 202048,2648,6047,9448,2648,132 951 700
17 juin 202048,5949,1248,2848,3848,253 485 100
16 juin 202048,7649,2147,3348,3348,203 151 000
15 juin 202044,7447,0444,4447,0346,902 850 800
12 juin 202046,7246,7944,6345,7945,672 863 600
11 juin 202046,4446,9745,5145,5345,413 340 400
10 juin 202047,8848,1747,0247,7647,632 522 800
09 juin 202047,7448,3147,5147,8447,712 448 300
08 juin 202048,5349,2148,1248,3148,182 921 500
05 juin 202049,0049,0548,3348,6348,504 219 000
04 juin 202048,3348,5147,6847,8047,673 240 200
03 juin 202047,9448,8547,8548,5648,432 594 800
02 juin 202046,9247,6346,7447,5047,372 972 900
01 juin 202046,7446,8046,2346,7046,572 194 600
29 mai 202045,6046,7945,5446,6546,523 856 800
28 mai 202047,8647,8946,6646,8346,702 353 300
27 mai 202047,3247,7146,4947,0746,944 110 300
26 mai 202046,1447,3046,1046,7946,663 912 800
22 mai 202045,1345,1544,4544,8244,702 935 100
21 mai 202045,7946,2744,9044,9444,823 347 700
20 mai 202045,7747,1345,7745,9245,803 652 300
19 mai 202044,5045,9544,3645,1645,043 446 500
18 mai 202044,1044,8343,9844,4344,315 549 100
15 mai 202041,0342,8540,7042,7242,613 177 600
14 mai 202039,3441,4338,9841,3941,283 682 600
13 mai 202039,8840,1339,2139,8639,753 383 500
12 mai 202041,5541,7040,1340,1540,042 546 200
11 mai 202041,6241,8241,2741,5441,432 398 100
08 mai 202041,8342,4541,8342,1442,033 792 200
07 mai 202041,6742,3541,4741,5541,442 776 000
06 mai 202040,9941,4840,6141,2941,183 098 000
05 mai 202039,8741,0739,8740,8240,714 067 600
04 mai 202039,6239,9439,3339,8439,733 467 200
01 mai 202040,1440,6039,7840,0439,933 075 900
30 avr. 202040,9841,7840,8441,0440,934 245 500
29 avr. 202043,5943,9340,9341,5041,395 899 800
28 avr. 202042,1842,9241,6541,7241,614 198 400
27 avr. 202040,5241,8240,4341,5341,422 747 500
24 avr. 202039,9040,2439,3740,0539,943 715 600
23 avr. 202039,6940,5739,4139,6839,572 995 200
22 avr. 202039,2339,5238,4739,2539,143 163 900
21 avr. 202038,1039,0238,0438,4638,363 064 100
20 avr. 202039,2339,9438,8439,0538,943 190 200
17 avr. 202040,1340,7539,0239,9939,884 563 700
16 avr. 202038,2239,2837,7239,0938,984 543 600
15 avr. 202038,4939,1137,8538,2338,133 293 400
14 avr. 202040,1140,3739,0839,7139,603 649 000
13 avr. 202040,1140,1638,9839,4139,303 311 000
09 avr. 202039,6840,9039,6840,3740,263 166 100
09 avr. 20200.135 Dividende
08 avr. 202037,8739,7337,6239,5439,304 781 700
07 avr. 202037,0338,2936,9137,4137,185 582 700
06 avr. 202034,2135,5533,8335,3835,165 637 800
03 avr. 202033,4133,5432,1832,4132,214 647 800
02 avr. 202032,8333,4932,0133,0132,814 024 800
01 avr. 202033,0734,1732,8733,2033,004 561 600
31 mars 202034,7835,2634,3434,5734,365 034 900
30 mars 202034,7535,5634,0635,2735,063 976 600
27 mars 202034,3235,2033,5734,6534,446 443 600
26 mars 202034,1836,1034,0935,7035,485 241 800
25 mars 202031,7635,3531,5534,1233,915 397 000
24 mars 202028,7131,8428,6831,6231,435 726 100
23 mars 202029,3230,0827,0427,5327,366 273 700
20 mars 202032,6232,6229,2629,4729,295 973 400
19 mars 202033,2834,0631,5932,5832,383 639 100
18 mars 202034,4035,4132,3133,6133,414 571 200
17 mars 202035,8937,6034,1436,3936,175 464 800
16 mars 202036,3038,3034,7735,1434,935 932 100
13 mars 202038,8740,0436,8139,7939,556 812 100
12 mars 202036,8839,9435,8637,3837,157 414 400
11 mars 202039,8741,1639,1539,5339,295 334 200
10 mars 202040,3340,8738,2940,8240,574 067 500
09 mars 202039,2740,2338,5939,0438,804 787 400
06 mars 202042,6842,8241,0942,1041,844 037 500
05 mars 202044,0344,7743,4343,9443,673 824 200
04 mars 202043,8345,2543,5645,1944,912 996 900
03 mars 202043,1944,5042,4443,1742,915 081 900
02 mars 202041,5943,3941,4843,3543,094 843 000
28 févr. 202041,9642,5340,4841,3241,076 457 400
27 févr. 202043,5744,5942,8643,1042,844 975 700
26 févr. 202044,5045,0544,1144,3344,065 368 000
25 févr. 202045,1345,2344,0144,3044,035 313 600
24 févr. 202044,0245,2544,0245,1044,834 675 600
21 févr. 202045,0745,3744,9445,1844,902 480 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages