Masco Corp (MSQ)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 0.2849002849 | 70.2 | 71.099999 | 69.02 | 11 | 69.67142857 | DE |
| 4 | -4.62 | -6.15835777126 | 75.02 | 75.12 | 69.02 | 120 | 72.71113612 | DE |
| 12 | -5.96 | -7.80513357779 | 76.36 | 79.28 | 69.02 | 63 | 73.72945611 | DE |
| 26 | 5.52 | 8.50801479655 | 64.88 | 79.28 | 64.7 | 57 | 72.62255008 | DE |
| 52 | 7.9 | 12.64 | 62.5 | 79.28 | 59.36 | 60 | 69.5687343 | DE |
| 156 | 11.9 | 20.3418803419 | 58.5 | 79.28 | 43 | 54 | 57.10638803 | DE |
| 260 | 25.8 | 57.8475336323 | 44.6 | 79.28 | 43 | 66 | 55.59202664 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 71.099999 | 1.12 | 1.60 | 70.54 | 71.099999 | 70.54 | 392 |
| 1736458020 | 69.98 | 0.96 | 1.39 | 69.98 | 69.98 | 69.98 | 1 |
| 1736371620 | 69.02 | -1.88 | -2.65 | 69.28 | 69.28 | 69.02 | 21 |
| 1736285220 | 70.9 | 0.7 | 1.00 | 70.42 | 70.9 | 70.42 | 4 |
| 1736198820 | 70.2 | 0 | 0.00 | 70.2 | 70.2 | 70.2 | 0 |
| 1735939620 | 70.2 | -0.66 | -0.93 | 70.2 | 70.2 | 70.2 | 16 |
| 1735853220 | 70.86 | 0.64 | 0.91 | 70.42 | 71.4 | 70.42 | 3 |
| 1735594020 | 70.22 | -0.22 | -0.31 | 69.819999 | 70.36 | 69.819999 | 29 |
| 1735334820 | 70.44 | -1.36 | -1.89 | 70.98 | 70.98 | 70.44 | 98 |
| 1734989220 | 71.8 | 0.34 | 0.48 | 71.8 | 71.8 | 71.8 | 1 |
| 1734730020 | 71.459999 | 0 | 0.00 | 71.459999 | 71.459999 | 71.459999 | 0 |
| 1734643620 | 71.459999 | -1.94 | -2.64 | 71.459999 | 71.459999 | 71.459999 | 158 |
| 1734557220 | 73.4 | 0.8 | 1.10 | 73.4 | 73.4 | 73.4 | 20 |
| 1734470820 | 72.599999 | -2.48 | -3.30 | 73.68 | 73.68 | 72.599999 | 905 |
| 1734384420 | 75.08 | -0.04 | -0.05 | 74 | 75.08 | 74 | 291 |
| 1734125220 | 75.12 | -0.24 | -0.32 | 75.02 | 75.12 | 75.02 | 10 |
| 1734038820 | 75.36 | -1.42 | -1.85 | 75.459999 | 75.459999 | 75.36 | 13 |
| 1733952420 | 76.78 | 0 | 0.00 | 76.78 | 76.78 | 76.78 | 0 |
| 1733866020 | 76.78 | -0.52 | -0.67 | 76.78 | 76.78 | 76.78 | 1 |
| 1733779620 | 77.3 | 0.62 | 0.81 | 76.92 | 77.3 | 76.92 | 3 |
| 1733520420 | 76.68 | 0 | 0.00 | 76.68 | 76.68 | 76.68 | 0 |
| 1733434020 | 76.68 | -0.44 | -0.57 | 76.68 | 76.68 | 76.68 | 17 |
| 1733347620 | 77.12 | 0.62 | 0.81 | 77.12 | 77.12 | 77.12 | 27 |
| 1733261220 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1733174820 | 76.5 | 0.52 | 0.68 | 77 | 77 | 76.5 | 22 |
| 1732915620 | 75.98 | 0 | 0.00 | 75.98 | 75.98 | 75.98 | 0 |
| 1732829220 | 75.98 | 0 | 0.00 | 75.98 | 75.98 | 75.98 | 0 |
| 1732742820 | 75.98 | -2.52 | -3.21 | 75.98 | 75.98 | 75.98 | 7 |
| 1732656420 | 78.5 | 0.1 | 0.13 | 78.08 | 78.5 | 78.08 | 42 |
| 1732570020 | 78.4 | 3.2 | 4.26 | 76.319999 | 79.28 | 76.319999 | 112 |
| 1732310820 | 75.2 | 2.64 | 3.64 | 75.2 | 75.2 | 75.2 | 34 |
| 1732224420 | 72.56 | 0 | 0.00 | 72.56 | 72.56 | 72.56 | 0 |
| 1732138020 | 72.56 | -2.68 | -3.56 | 72.56 | 72.56 | 72.56 | 30 |
| 1732051560 | 75.239999 | 0 | 0.00 | 75.239999 | 75.239999 | 75.239999 | 0 |
| 1731965160 | 75.239999 | 0 | 0.00 | 75.239999 | 75.239999 | 75.239999 | 0 |
| 1731705960 | 75.239999 | 0 | 0.00 | 75.239999 | 75.239999 | 75.239999 | 0 |
| 1731619560 | 75.239999 | 0 | 0.00 | 75.239999 | 75.239999 | 75.239999 | 0 |
| 1731533160 | 75.239999 | 0.18 | 0.24 | 75.239999 | 75.239999 | 75.239999 | 13 |
| 1731446820 | 75.06 | -1.16 | -1.52 | 75.68 | 76.239999 | 75.06 | 68 |
| 1731360420 | 76.22 | 0.72 | 0.95 | 75.88 | 76.22 | 75.88 | 53 |
| 1731101220 | 75.5 | 1.08 | 1.45 | 75.5 | 75.5 | 75.5 | 14 |
| 1731014760 | 74.42 | -3.64 | -4.66 | 74.9 | 74.9 | 74.42 | 3 |
| 1730928360 | 78.06 | 3.64 | 4.89 | 78.06 | 78.06 | 78.06 | 6 |
| 1730841960 | 74.42 | 0.66 | 0.89 | 73.94 | 74.42 | 73.94 | 65 |
| 1730755560 | 73.76 | -0.6 | -0.81 | 73.26 | 73.76 | 73.26 | 3 |
| 1730496360 | 74.36 | -0.1 | -0.13 | 74.08 | 74.72 | 73.86 | 201 |
| 1730409960 | 74.459999 | 0 | 0.00 | 74.459999 | 74.459999 | 74.459999 | 0 |
| 1730323560 | 74.459999 | -2.48 | -3.22 | 74.459999 | 74.459999 | 74.459999 | 1 |
| 1730233560 | 76.94 | 0 | 0.00 | 76.94 | 76.94 | 76.94 | 0 |
| 1730147160 | 76.94 | 0 | 0.00 | 76.94 | 76.94 | 76.94 | 0 |
| 1729887960 | 76.94 | 0 | 0.00 | 76.94 | 76.94 | 76.94 | 0 |
| 1729801560 | 76.94 | 0.7 | 0.92 | 75.72 | 76.94 | 75.72 | 14 |
| 1729715160 | 76.239999 | -0.12 | -0.16 | 76.239999 | 76.239999 | 76.239999 | 1 |
| 1729628760 | 76.36 | -1.52 | -1.95 | 76.36 | 76.36 | 76.36 | 30 |
| 1729542360 | 77.88 | 0 | 0.00 | 77.88 | 77.88 | 77.88 | 0 |
| 1729283160 | 77.88 | 0 | 0.00 | 77.88 | 77.88 | 77.88 | 0 |
| 1729196760 | 77.88 | 0 | 0.00 | 77.88 | 77.88 | 77.88 | 0 |
| 1729110360 | 77.88 | -0.36 | -0.46 | 77.88 | 77.88 | 77.88 | 1 |
| 1729023960 | 78.239999 | 2.08 | 2.73 | 78.239999 | 78.239999 | 78.239999 | 1 |
| 1728937620 | 76.16 | -0.26 | -0.34 | 76.12 | 76.16 | 76.12 | 10 |
| 1728630000 | 76.42 | 0 | 0.00 | 76.42 | 76.42 | 76.42 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
