Stuttgart - Delayed Quote EUR

Masco Corp (MSQ.SG)

Compare
57.88
+6.38
+(12.39%)
As of 8:11:44 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 202557.8857.8857.8857.8857.88-
Apr 9, 202552.3052.3051.5051.5051.50-
Apr 8, 202556.2456.2456.2456.2456.24-
Apr 7, 202555.3456.1255.3456.1256.12-
Apr 4, 202557.5658.0656.1057.1257.12-
Apr 3, 202563.2063.2057.8657.8657.8630
Apr 2, 202564.4065.2464.4065.2465.24-
Apr 1, 202563.9664.3663.5664.3064.30-
Mar 31, 202563.1463.9663.1463.9663.96-
Mar 28, 202564.9464.9464.9464.9464.94-
Mar 27, 202565.1865.1865.1865.1865.18-
Mar 26, 202564.9064.9064.9064.9064.90-
Mar 25, 202565.1665.1665.1665.1665.16-
Mar 24, 202564.3264.3264.3264.3264.32-
Mar 21, 202564.6864.6864.6864.6864.68-
Mar 20, 202565.5465.5465.5465.5465.54-
Mar 19, 202564.4264.4264.4264.4264.42-
Mar 18, 202564.7265.0664.5465.0665.06-
Mar 17, 202564.0264.0264.0264.0264.02-
Mar 14, 202563.7664.3263.7664.3264.32-
Mar 13, 202565.0065.0063.7463.7463.74-
Mar 12, 202565.2465.7464.5065.7465.74-
Mar 11, 202567.8267.8265.4865.4865.48-
Mar 10, 202568.9270.1068.0068.0068.00-
Mar 7, 202568.3268.3268.3268.3268.32-
Mar 6, 202567.8868.6467.8868.6468.64-
Mar 5, 202568.3268.3268.2068.2068.20-
Mar 4, 202570.4070.4068.2068.2068.20-
Mar 3, 202572.0472.0470.2470.2470.24-
Feb 28, 202571.6671.6671.6671.6671.66-
Feb 27, 202572.5272.5271.6271.6271.62-
Feb 26, 202572.3472.4272.3472.4272.42-
Feb 25, 202570.4672.5270.4672.5272.52-
Feb 24, 202571.2671.2670.5670.5670.56-
Feb 21, 2025 0.28 Dividend
Feb 21, 202572.1872.2071.4671.4671.46-
Feb 20, 202573.1473.1472.2872.2871.97-
Feb 19, 202573.7273.7272.6873.5073.18-
Feb 18, 202574.9074.9073.7673.7873.46-
Feb 17, 202574.5474.7474.5474.7474.42-
Feb 14, 202574.0674.5474.0674.5474.22-
Feb 13, 202573.4273.9673.4273.8873.56-
Feb 12, 202575.6075.6073.6073.6073.28-
Feb 11, 202574.9275.7474.9275.7475.42-
Feb 10, 202574.6875.2074.6874.9074.58-
Feb 7, 202574.3474.5874.1074.3674.04-
Feb 6, 202574.7475.2074.4874.4874.16-
Feb 5, 202573.9674.5473.9674.2473.92-
Feb 4, 202575.0275.1074.4874.4874.16-
Feb 3, 202576.5676.5674.3875.1274.8080
Jan 31, 202577.9477.9476.2276.2275.89-
Jan 30, 202576.3877.8276.3877.8277.49-
Jan 29, 202576.7476.7476.3076.3075.97-
Jan 28, 202577.9078.1877.0077.0076.67-
Jan 27, 202574.8674.8674.4874.4874.16-
Jan 24, 202575.6675.8275.3275.8275.49-
Jan 23, 202575.2075.7875.2075.7875.45-
Jan 22, 202575.3275.3674.7275.0274.70-
Jan 21, 202575.3675.8275.2275.2274.90-
Jan 20, 202575.6075.6075.0475.1074.78-
Jan 17, 202575.2275.2275.2275.2274.90-
Jan 16, 202574.7874.8874.7874.8674.54-
Jan 15, 202573.5075.3473.5074.9074.58-
Jan 14, 202571.6273.2671.6273.2672.95-
Jan 13, 202570.2271.4470.2271.4471.13-
Jan 10, 202570.1270.1270.0670.1069.80-
Jan 9, 202570.0270.0270.0270.0269.72-
Jan 8, 202569.1269.1269.1269.1268.82-
Jan 7, 202570.0270.0269.8469.8469.54-
Jan 6, 202569.7469.7469.7469.7469.44-
Jan 3, 202569.5069.9469.5069.9469.64-
Jan 2, 202569.9069.9069.5869.5869.28-
Dec 30, 202469.7669.7669.7669.7669.46-
Dec 27, 202470.6070.6070.6070.6070.30-
Dec 23, 202471.2671.2670.7870.7870.48-
Dec 20, 202469.8069.8069.8069.8069.50-
Dec 19, 202471.0871.0871.0871.0870.78-
Dec 18, 202472.7472.7472.7472.7472.43-
Dec 17, 202473.6673.6672.5272.5272.21-
Dec 16, 202474.7074.7073.8673.8673.54100
Dec 13, 202475.4875.5874.5874.5874.26-
Dec 12, 202475.0675.4874.7075.4075.08-
Dec 11, 202475.1275.4875.1275.4875.16-
Dec 10, 202476.6676.6675.3275.3275.00-
Dec 9, 202476.4876.4876.4076.4076.07-
Dec 6, 202475.7275.7275.7275.7275.40-
Dec 5, 202476.1676.1675.7475.7475.42-
Dec 4, 202476.7477.5076.1476.1475.8117
Dec 3, 202476.4276.9476.4276.6476.31-
Dec 2, 202476.0876.5276.0876.5276.19-
Nov 29, 202475.9675.9675.9675.9675.63-
Nov 28, 202476.0676.1476.0676.1475.81-
Nov 27, 202476.7876.7876.0076.0075.67-
Nov 26, 202478.2078.2076.3876.3876.05-
Nov 25, 202475.6275.6275.6275.6275.30-
Nov 22, 202474.6075.8074.6075.4275.10-
Nov 21, 202472.7874.5072.7874.5074.18-
Nov 20, 202471.8872.7871.8872.7872.47-
Nov 19, 202472.5672.5672.5672.5672.25-
Nov 18, 202474.1674.1674.1674.1673.84-
Nov 15, 202474.4874.4874.0074.2473.92-
Nov 14, 202474.7875.1674.7875.1674.84-
Nov 13, 202473.9675.0673.9674.6474.32-
Nov 12, 202475.6276.4074.7074.7074.3874
Nov 11, 202475.3876.3075.3875.8275.49-
Nov 8, 2024 0.26 Dividend
Nov 8, 202473.9675.3673.9675.3675.04-
Nov 7, 202474.4874.4873.9074.0273.41-
Nov 6, 202477.3878.5077.3878.5077.86-
Nov 5, 202474.0874.4873.6474.4873.87-
Nov 4, 202473.3673.9273.3673.8873.27-
Nov 1, 202473.1873.9673.1873.8273.22-
Oct 31, 202473.4073.8673.4073.5872.98-
Oct 30, 202474.4674.4673.7073.7073.10-
Oct 29, 202475.1675.1674.4074.4073.79-
Oct 28, 202475.3275.9675.1275.1274.50-
Oct 25, 202476.3076.3075.2875.2874.66-
Oct 24, 202475.5876.2475.5876.2475.62-
Oct 23, 202475.6075.8475.6075.8475.22-
Oct 22, 202477.4277.4275.7675.9075.28-
Oct 21, 202478.6278.6277.6077.6076.96-
Oct 18, 202478.5278.7078.5278.7078.06-
Oct 17, 202478.4878.7878.4878.4877.84-
Oct 16, 202477.9278.6877.8478.6878.04-
Oct 15, 202477.6878.6277.6878.6277.98-
Oct 14, 202476.1276.1276.1276.1275.50-
Oct 11, 202475.7276.1075.5676.1075.48-
Oct 10, 202476.4676.4875.7875.7875.16-
Oct 9, 202475.5076.4275.5076.3875.75-
Oct 8, 202475.1675.7074.6875.7075.08-
Oct 7, 202474.8075.0474.4875.0474.43-
Oct 4, 202475.2075.2074.4474.4473.83-
Oct 3, 202475.1275.1274.3674.3673.75-
Oct 2, 202475.3075.5274.8474.8474.23-
Oct 1, 202475.0475.5674.6875.5674.94-
Sep 30, 202474.5474.8074.5474.8074.19-
Sep 27, 202474.3274.4874.3274.4873.87-
Sep 26, 202473.8473.9473.8473.9473.33-
Sep 25, 202473.7273.7273.6273.6273.02-
Sep 24, 202473.9873.9873.6673.6673.06-
Sep 23, 202473.4274.2673.4274.2673.65-
Sep 20, 202474.2674.2673.4273.5272.92-
Sep 19, 202473.5674.5673.5674.4673.85-
Sep 18, 202472.9273.4472.9273.4472.84-
Sep 17, 202472.5673.5672.5672.6672.06-
Sep 16, 202472.0072.6871.9472.6072.01-
Sep 13, 202470.9672.1870.9672.0471.45-
Sep 12, 202470.7271.0870.7271.0870.50-
Sep 11, 202470.3670.5670.3670.5669.98-
Sep 10, 202469.6670.9269.6670.9270.34-
Sep 9, 202469.6670.2069.6669.9069.33-
Sep 6, 202469.2869.5869.2069.3668.79-
Sep 5, 202470.2670.2669.2269.2268.65-
Sep 4, 202470.3270.5270.2670.2669.68-
Sep 3, 202471.6471.6470.5470.5469.96-
Sep 2, 202471.7471.7471.5471.6071.01-
Aug 30, 202471.0471.0471.0471.0470.46-
Aug 29, 202470.7271.6470.7270.8670.28-
Aug 28, 202470.7071.2670.6470.6470.06-
Aug 27, 202471.9271.9270.2670.3669.78-
Aug 26, 202471.9072.7071.9072.1871.59-
Aug 23, 202469.7871.4269.7871.4270.84-
Aug 22, 202470.0470.0469.7670.0469.47-
Aug 21, 202468.6070.1268.6069.8069.23-
Aug 20, 202469.0869.0869.0869.0868.51-
Aug 19, 202468.6069.2268.6068.9668.40-
Aug 16, 202469.6069.6069.6069.6069.03-
Aug 15, 202468.5069.4868.5069.3068.73-
Aug 14, 202467.3668.6467.1268.6468.08-
Aug 13, 202465.9067.5665.9067.5667.01-
Aug 12, 202466.1466.1465.9665.9665.42-
Aug 9, 202466.5066.6266.5066.6066.05-
Aug 8, 202465.7065.7065.7065.7065.16-
Aug 7, 202467.9467.9465.8665.8665.32-
Aug 6, 202467.5268.5067.5268.5067.94-
Aug 5, 202464.6266.0064.6266.0065.46-
Aug 2, 2024 0.26 Dividend
Aug 2, 202469.4669.4667.6067.6067.05-
Aug 1, 202471.6671.8271.2671.2670.39-
Jul 31, 202471.9672.4271.5072.4271.53-
Jul 30, 202471.3872.7071.3672.5071.61-
Jul 29, 202471.1471.7470.9270.9270.05-
Jul 26, 202469.6870.4869.6870.4869.62-
Jul 25, 202465.0065.0064.7664.8064.01-
Jul 24, 202465.0665.5865.0665.5864.78-
Jul 23, 202466.4266.4265.6866.0065.19-
Jul 22, 202466.3866.5066.1866.1865.37-
Jul 19, 202467.0867.0867.0867.0866.26-
Jul 18, 202466.6067.1666.4267.1666.34-
Jul 17, 202467.7067.7066.9466.9466.12-
Jul 16, 202464.4664.4664.4664.4663.67-
Jul 15, 202464.6864.7464.6864.7463.95-
Jul 12, 202463.4264.9263.3464.9264.13-
Jul 11, 202460.6860.6860.6460.6459.90-
Jul 10, 202460.2461.0060.2460.9060.16-
Jul 9, 202460.4860.4860.4860.4859.74-
Jul 8, 202459.3260.6859.3260.6859.94-
Jul 5, 202459.6659.6859.6659.6858.95-
Jul 4, 202459.8059.8059.8059.8059.07-
Jul 3, 202459.9060.3259.9060.3259.58-
Jul 2, 202459.9259.9259.9259.9259.19-
Jul 1, 202461.6861.6860.2060.2059.46-
Jun 28, 202461.6862.3461.6862.1661.40-
Jun 27, 202461.5861.6261.5261.6260.87-
Jun 26, 202460.8061.0460.8061.0460.29-
Jun 25, 202463.1263.1263.0863.0862.31-
Jun 24, 202463.0063.1063.0063.1062.33-
Jun 21, 202463.3263.4462.5463.3262.55-
Jun 20, 202464.2064.3663.4263.4262.64-
Jun 19, 202464.1864.1864.0664.0663.28-
Jun 18, 202464.5264.5264.5264.5263.73-
Jun 17, 202464.2264.6264.2264.6263.83-
Jun 14, 202465.2465.2465.2465.2464.44-
Jun 13, 202463.4065.0863.4065.0864.28-
Jun 12, 202462.2462.2462.2062.2061.44-
Jun 11, 202461.9462.2061.9462.2061.44-
Jun 10, 202461.0462.0061.0462.0061.24-
Jun 7, 202461.3461.3460.8860.8860.14-
Jun 6, 202461.8661.8661.6461.6860.93-
Jun 5, 202461.6061.6061.5061.5860.83-
Jun 4, 202462.5862.5862.4862.5661.80-
Jun 3, 202464.2064.2064.0864.1463.36-
May 31, 202462.7863.0062.5663.0062.23-
May 30, 202461.4861.4861.4861.4860.73-
May 29, 202461.6061.9661.6061.9661.20-
May 28, 202463.2063.2062.0662.0661.30-
May 27, 202463.3263.3663.2263.3662.59-
May 24, 202463.1463.6663.0863.6662.88-
May 23, 2024 0.26 Dividend
May 23, 202463.3863.4462.9463.4462.66-
May 22, 202464.0064.0063.8863.9262.85-
May 21, 202463.5464.0663.5264.0662.99-
May 20, 202464.1264.1264.1264.1263.05-
May 17, 202464.3864.3864.3864.3863.30-
May 16, 202465.9866.0865.9866.0864.98-
May 15, 202465.3266.3465.3265.9664.86-
May 14, 202465.2465.6665.2465.6664.56-
May 13, 202466.7866.7865.8065.8064.70-
May 10, 202466.7066.7066.7066.7065.59-
May 9, 202465.3265.3265.3265.3264.23-
May 8, 202465.4465.6665.4065.6664.56-
May 7, 202464.8664.8664.8664.8663.78-
May 6, 202464.3264.9864.3264.9863.89-
May 3, 202464.2865.5264.2865.1464.05-
May 2, 202463.5864.6463.5864.6463.56-
Apr 30, 202465.0465.0463.9863.9862.91-
Apr 29, 202464.9065.5064.9065.0863.99-
Apr 26, 202464.8864.8864.7864.7863.70-
Apr 25, 202464.6064.6063.7463.7462.68-
Apr 24, 202467.9267.9267.9267.9266.79-
Apr 23, 202467.2068.0467.1468.0466.90-
Apr 22, 202467.2267.2267.2267.2266.10-
Apr 19, 202467.0667.4267.0667.4266.29-
Apr 18, 202467.5068.4867.4667.7666.63-
Apr 17, 202467.9868.2667.5667.5666.43-
Apr 16, 202468.3268.3267.6068.1266.98-
Apr 15, 202468.8669.1668.1268.1266.98-
Apr 12, 202468.2068.2068.2068.2067.06-
Apr 11, 202468.4469.0268.3868.7467.59-
Apr 10, 202470.3070.3069.0869.0867.93-