MAS - Masco Corporation

NYSE - NYSE Prix différé. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 202045,1345,2344,0144,3044,305 313 600
24 févr. 202044,0245,2544,0245,1045,104 675 600
21 févr. 202045,0745,3744,9445,1845,182 480 200
20 févr. 202044,8645,4644,6345,4045,402 093 600
19 févr. 202045,6045,8045,0045,0345,031 594 800
18 févr. 202045,4345,6544,9845,5545,552 354 800
14 févr. 202046,2646,4545,3845,6145,614 298 600
13 févr. 202046,7846,8246,2146,4946,495 014 400
12 févr. 202047,9048,0246,7047,0647,062 739 700
11 févr. 202046,3048,0445,1547,5347,538 008 200
10 févr. 202048,6249,6648,6249,6549,653 332 600
07 févr. 202049,1949,3348,5448,8148,812 470 400
06 févr. 202050,0050,0649,4449,5349,532 092 700
05 févr. 202049,4149,9449,1449,9049,902 087 600
04 févr. 202049,0049,1748,6949,0949,091 616 000
03 févr. 202047,7848,5147,7748,2048,201 872 000
31 janv. 202048,5248,5747,2947,5247,522 796 500
30 janv. 202047,5748,7247,5648,6948,691 978 400
29 janv. 202049,0049,0847,9748,0048,001 685 100
28 janv. 202048,2748,8948,0148,7348,731 767 600
27 janv. 202047,7348,5647,2547,9647,962 189 400
24 janv. 202049,4149,5248,2148,5548,552 835 000
23 janv. 202049,0349,5648,8449,4149,412 405 600
22 janv. 202049,5049,9049,2349,2949,292 018 000
21 janv. 202048,8949,4348,8949,3249,322 312 000
17 janv. 202049,2149,5049,0049,0949,092 353 300
16 janv. 202048,2448,9148,2148,9048,903 335 900
15 janv. 202047,5548,0247,4648,0148,012 700 300
14 janv. 202047,7347,8047,3447,5647,561 997 300
13 janv. 202047,4047,8447,3347,7647,762 597 300
10 janv. 202047,4447,8547,1247,2847,281 934 800
09 janv. 202047,4947,6647,2747,4247,421 598 500
09 janv. 20200.135 Dividende
08 janv. 202047,2347,9347,1247,4647,322 549 100
07 janv. 202047,2747,5447,0747,0846,952 025 800
06 janv. 202047,2447,6347,0147,5347,393 314 500
03 janv. 202047,4647,9247,4247,9047,762 127 800
02 janv. 202048,2048,4147,6448,2748,132 145 600
31 déc. 201947,9948,2547,8347,9947,852 128 300
30 déc. 201948,1748,3647,8948,0947,951 493 800
27 déc. 201948,3248,3248,0748,1347,99948 900
26 déc. 201948,1948,2747,7948,1748,031 058 300
24 déc. 201947,8248,0447,6147,9947,85475 300
23 déc. 201948,0048,1747,7347,8247,681 543 000
20 déc. 201947,6547,9047,3347,8747,734 562 500
19 déc. 201947,3247,5446,7047,1747,042 937 000
18 déc. 201947,4747,5947,0047,5447,402 985 100
17 déc. 201947,1847,5447,1347,4547,322 225 500
16 déc. 201947,6747,8047,0347,1046,972 612 200
13 déc. 201947,6647,9546,8947,0146,883 842 300
12 déc. 201946,3547,5845,9547,4247,293 500 600
11 déc. 201945,9146,4645,7346,4246,292 708 600
10 déc. 201946,7946,7945,6945,8445,712 267 900
09 déc. 201946,1146,3245,8845,9845,851 998 600
06 déc. 201946,7746,7946,2546,3646,232 365 800
05 déc. 201945,6746,0345,4546,0145,881 966 800
04 déc. 201945,3746,0445,3145,5745,442 500 400
03 déc. 201945,2145,2945,0145,1044,973 101 100
02 déc. 201946,5646,6345,8545,8645,732 369 500
29 nov. 201947,0047,0546,5446,5546,42826 700
27 nov. 201947,3047,5147,0247,1347,001 729 900
26 nov. 201946,8647,3146,6047,1246,993 667 800
25 nov. 201946,0646,5445,9146,4246,291 720 500
22 nov. 201946,1046,4045,7046,0645,931 666 500
21 nov. 201946,0046,3445,8846,1245,992 430 200
20 nov. 201945,7046,2645,5745,7645,632 456 300
19 nov. 201945,5445,8745,3445,6145,482 686 400
18 nov. 201945,5845,8645,5045,7145,582 508 700
15 nov. 201946,3846,4445,4545,6345,503 768 900
14 nov. 201946,4746,7645,7346,0845,952 037 000
13 nov. 201946,3746,6946,2646,6746,541 691 300
12 nov. 201946,2246,6745,8946,6446,512 272 800
11 nov. 201945,9846,3945,9846,1546,02985 600
08 nov. 201946,1546,3145,9546,3046,171 230 500
07 nov. 201946,3746,6546,1146,2346,101 669 700
06 nov. 201946,4246,6245,5246,1145,982 719 200
05 nov. 201946,1846,8546,1846,5646,433 362 400
04 nov. 201946,9046,9545,9046,1746,043 179 700
01 nov. 201946,5046,6646,1446,6646,532 213 600
31 oct. 201946,0846,4245,5446,2546,123 245 300
30 oct. 201945,0046,4744,9346,2246,095 094 500
29 oct. 201944,3944,9844,3344,6544,524 539 500
28 oct. 201944,8144,9144,0344,5644,433 483 900
25 oct. 201944,2145,0644,0944,6244,491 838 300
24 oct. 201944,1944,3743,7044,1744,041 857 900
23 oct. 201944,2844,4043,8844,0143,881 889 000
22 oct. 201944,2644,5244,0244,2744,142 235 000
21 oct. 201944,1344,3543,7044,1243,992 213 000
18 oct. 201943,6644,1243,4943,8543,732 005 300
17 oct. 201943,9545,9043,5943,6443,522 032 800
16 oct. 201943,0644,0642,9143,6843,563 369 000
15 oct. 201942,6243,3542,5943,1243,002 109 200
14 oct. 201942,5442,6842,3642,5142,391 635 200
11 oct. 201942,3043,2242,3042,8242,702 879 800
10 oct. 201941,6042,2441,5841,8541,732 745 100
10 oct. 20190.135 Dividende
09 oct. 201941,9342,1241,5541,9941,741 855 100
08 oct. 201941,8042,1441,3841,4641,212 384 900
07 oct. 201942,2142,6542,0042,3142,052 980 900
04 oct. 201941,5242,5541,3742,5142,252 106 900
*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