MAS - Masco Corporation

NYSE - Nasdaq Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 nov. 201946,0046,3445,8846,1746,171 331 216
20 nov. 201945,7046,2645,5745,7645,762 456 300
19 nov. 201945,5445,8745,3445,6145,612 686 400
18 nov. 201945,5845,8645,5045,7145,712 508 700
15 nov. 201946,3846,4445,4545,6345,633 768 900
14 nov. 201946,4746,7645,7346,0846,082 037 000
13 nov. 201946,3746,6946,2646,6746,671 691 300
12 nov. 201946,2246,6745,8946,6446,642 272 800
11 nov. 201945,9846,3945,9846,1546,15985 600
08 nov. 201946,1546,3145,9546,3046,301 230 500
07 nov. 201946,3746,6546,1146,2346,231 669 700
06 nov. 201946,4246,6245,5246,1146,112 719 200
05 nov. 201946,1846,8546,1846,5646,563 362 400
04 nov. 201946,9046,9545,9046,1746,173 179 700
01 nov. 201946,5046,6646,1446,6646,662 213 600
31 oct. 201946,0846,4245,5446,2546,253 245 300
30 oct. 201945,0046,4744,9346,2246,225 094 500
29 oct. 201944,3944,9844,3344,6544,654 539 500
28 oct. 201944,8144,9144,0344,5644,563 483 900
25 oct. 201944,2145,0644,0944,6244,621 838 300
24 oct. 201944,1944,3743,7044,1744,171 857 900
23 oct. 201944,2844,4043,8844,0144,011 889 000
22 oct. 201944,2644,5244,0244,2744,272 235 000
21 oct. 201944,1344,3543,7044,1244,122 213 000
18 oct. 201943,6644,1243,4943,8543,852 005 300
17 oct. 201943,9545,9043,5943,6443,642 032 800
16 oct. 201943,0644,0642,9143,6843,683 369 000
15 oct. 201942,6243,3542,5943,1243,122 109 200
14 oct. 201942,5442,6842,3642,5142,511 635 200
11 oct. 201942,3043,2242,3042,8242,822 879 800
10 oct. 201941,6042,2441,5841,8541,852 745 100
10 oct. 20190.135 Dividende
09 oct. 201941,9342,1241,5541,9941,851 855 100
08 oct. 201941,8042,1441,3841,4641,332 384 900
07 oct. 201942,2142,6542,0042,3142,172 980 900
04 oct. 201941,5242,5541,3742,5142,372 106 900
03 oct. 201940,6541,5840,0741,4841,353 231 800
02 oct. 201941,7141,7540,4740,9140,783 452 600
01 oct. 201942,3043,1642,0142,0241,883 884 400
30 sept. 201941,8041,9841,3441,6841,552 078 200
27 sept. 201941,6441,8241,1041,6841,552 687 200
26 sept. 201940,6941,6840,6941,4641,332 804 700
25 sept. 201940,3540,8340,1440,6940,564 422 600
24 sept. 201940,7540,9640,1840,2440,113 021 400
23 sept. 201940,2141,0340,0640,5140,382 591 600
20 sept. 201941,1841,3640,5640,6340,503 507 800
19 sept. 201941,3341,5840,8141,0540,923 890 200
18 sept. 201940,5441,6340,4641,4841,354 434 900
17 sept. 201943,2543,2540,3141,2941,166 979 900
16 sept. 201942,9743,2742,6542,7242,582 847 700
13 sept. 201943,5043,5943,0943,2043,062 114 400
12 sept. 201943,4443,5042,7043,1943,053 019 000
11 sept. 201942,5043,1042,0043,1042,962 999 000
10 sept. 201941,9842,4541,6742,3742,232 861 700
09 sept. 201942,0042,1841,7242,0641,922 232 300
06 sept. 201941,4442,2841,4441,7541,622 769 900
05 sept. 201941,0041,7441,0041,2641,132 368 300
04 sept. 201940,2940,7140,2640,6640,532 492 500
03 sept. 201940,4040,6539,3439,8439,712 517 600
30 août 201941,3641,4540,7140,7340,602 077 400
29 août 201940,5741,1840,4241,0840,952 439 500
28 août 201939,1040,2038,6840,0239,892 442 900
27 août 201939,6939,7238,6739,3439,213 099 900
26 août 201938,9239,4638,6839,4139,282 103 200
23 août 201940,2540,2938,4438,6638,542 705 100
22 août 201940,9541,1540,3840,5640,432 934 300
21 août 201940,7741,3140,3940,9240,795 138 400
20 août 201938,8039,9938,6739,6439,514 027 200
19 août 201939,1039,2138,7938,8238,702 080 200
16 août 201938,2738,5738,0938,4638,341 920 300
15 août 201938,1538,5437,7038,0037,881 534 700
14 août 201938,6638,7337,6237,9237,802 254 400
13 août 201938,9240,0138,8139,1739,041 799 800
12 août 201938,9139,1538,7438,8538,731 507 500
09 août 201939,5239,5738,9539,1639,031 893 900
08 août 201939,3939,9639,3839,8339,702 696 200
07 août 201938,8539,2638,4839,1539,023 608 000
06 août 201938,9339,5538,5139,5139,382 400 600
05 août 201939,3739,7038,1838,7038,583 587 700
02 août 201939,0940,0838,8539,9739,843 474 700
01 août 201940,8041,2739,1039,1639,034 284 400
31 juil. 201941,5441,6940,2840,7740,642 675 800
30 juil. 201940,3841,5740,1941,5641,432 380 700
29 juil. 201941,5041,7140,6340,7840,652 204 200
26 juil. 201941,1742,1941,1741,5041,373 616 400
25 juil. 201941,0042,5840,4542,3842,247 123 100
24 juil. 201938,3139,5038,1039,2039,075 097 200
23 juil. 201937,8538,6637,7838,6038,482 636 100
22 juil. 201937,8537,9937,3437,5737,453 464 400
19 juil. 201938,3938,5737,8337,8537,733 168 900
18 juil. 201938,3638,4237,6738,2138,094 152 600
17 juil. 201939,3439,3438,6138,6338,512 158 400
16 juil. 201939,1439,4539,0339,4039,272 821 500
15 juil. 201938,7939,0638,5638,9438,812 039 200
12 juil. 201938,2338,8738,1438,7538,633 103 900
11 juil. 201938,2138,4437,8538,1238,003 453 200
11 juil. 20190.12 Dividende
10 juil. 201939,2239,4138,2438,4038,162 925 500
09 juil. 201939,3639,3838,9139,2939,042 103 200
08 juil. 201939,6339,9439,4139,5439,291 743 600
*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