Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MAS.US
73.18-1.12(-1.51%)(czas lokalny: 17.07.2024 16:00)Masco Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 71.37 | 74.33 | 71.09 | 74.30 | 2 595 764 | 0 |
15.07.2024 | 71.13 | 71.44 | 70.29 | 70.58 | 1 103 025 | 0 |
12.07.2024 | 69.65 | 71.14 | 69.56 | 70.73 | 2 256 951 | 0 |
11.07.2024 | 67.90 | 69.62 | 67.29 | 69.22 | 3 497 088 | 0 |
10.07.2024 | 65.69 | 66.75 | 65.10 | 66.15 | 2 814 341 | 0 |
09.07.2024 | 65.58 | 66.20 | 65.55 | 65.62 | 1 362 936 | 0 |
08.07.2024 | 65.19 | 65.97 | 65.14 | 65.79 | 1 347 432 | 0 |
05.07.2024 | 64.45 | 64.91 | 63.81 | 64.70 | 1 838 263 | 0 |
03.07.2024 | 64.79 | 65.48 | 64.53 | 64.78 | 1 264 119 | 0 |
02.07.2024 | 64.51 | 65.09 | 64.51 | 64.75 | 2 415 711 | 0 |
01.07.2024 | 66.84 | 67.41 | 64.61 | 64.71 | 1 726 936 | 0 |
28.06.2024 | 66.35 | 67.43 | 65.92 | 66.67 | 2 824 631 | 0 |
27.06.2024 | 66.30 | 66.46 | 65.75 | 66.40 | 1 387 262 | 0 |
26.06.2024 | 65.25 | 66.41 | 65.14 | 66.32 | 1 520 862 | 0 |
25.06.2024 | 67.63 | 68.50 | 64.55 | 65.48 | 2 761 096 | 0 |
24.06.2024 | 68.08 | 68.80 | 67.55 | 68.09 | 2 296 285 | 0 |
21.06.2024 | 68.17 | 68.38 | 66.76 | 67.84 | 3 528 156 | 0 |
20.06.2024 | 69.01 | 69.39 | 67.94 | 68.24 | 1 394 120 | 0 |
18.06.2024 | 69.37 | 69.39 | 69.39 | 69.39 | 924 943 | 0 |
17.06.2024 | 68.77 | 69.60 | 68.56 | 69.52 | 1 022 645 | 0 |
14.06.2024 | 69.53 | 70.04 | 68.49 | 69.14 | 1 261 954 | 0 |
13.06.2024 | 68.62 | 70.57 | 68.36 | 70.45 | 1 706 303 | 0 |
12.06.2024 | 69.10 | 69.98 | 68.46 | 68.98 | 2 391 367 | 0 |
11.06.2024 | 67.05 | 67.21 | 66.02 | 67.20 | 1 152 568 | 0 |
10.06.2024 | 65.67 | 67.23 | 65.66 | 67.14 | 1 471 233 | 0 |
07.06.2024 | 66.00 | 66.41 | 65.57 | 66.03 | 1 882 514 | 0 |
06.06.2024 | 67.47 | 68.25 | 66.88 | 67.12 | 1 115 023 | 0 |
05.06.2024 | 67.38 | 67.90 | 66.51 | 67.76 | 1 307 288 | 0 |
04.06.2024 | 68.19 | 68.81 | 66.91 | 67.24 | 1 840 218 | 0 |
03.06.2024 | 70.18 | 70.44 | 68.28 | 68.70 | 1 460 026 | 0 |
31.05.2024 | 68.57 | 69.93 | 68.30 | 69.92 | 4 170 253 | 0 |
30.05.2024 | 67.63 | 68.62 | 67.47 | 68.38 | 1 801 957 | 0 |
29.05.2024 | 66.76 | 67.42 | 66.56 | 67.33 | 1 311 045 | 0 |
28.05.2024 | 69.05 | 69.59 | 67.36 | 67.48 | 1 377 677 | 0 |
24.05.2024 | 69.13 | 69.10 | 69.10 | 69.10 | 1 034 681 | 0 |
23.05.2024 | 69.13 | 69.36 | 68.05 | 68.74 | 1 762 429 | 0 |
22.05.2024 | 69.46 | 69.74 | 68.70 | 69.25 | 1 417 388 | 0 |
21.05.2024 | 69.31 | 70.01 | 69.00 | 69.90 | 1 255 657 | 0 |
20.05.2024 | 70.08 | 70.55 | 69.47 | 69.53 | 1 070 013 | 0 |
17.05.2024 | 70.48 | 70.63 | 69.97 | 70.16 | 950 066 | 0 |
16.05.2024 | 71.85 | 72.27 | 70.29 | 70.34 | 1 565 851 | 0 |
15.05.2024 | 71.90 | 72.83 | 71.70 | 72.20 | 1 157 637 | 0 |
14.05.2024 | 71.37 | 71.47 | 70.71 | 71.10 | 1 727 530 | 0 |
13.05.2024 | 72.71 | 72.80 | 70.75 | 70.79 | 1 342 154 | 0 |
10.05.2024 | 72.00 | 72.42 | 71.67 | 72.31 | 923 754 | 0 |
09.05.2024 | 70.75 | 72.17 | 70.67 | 72.04 | 1 245 737 | 0 |
08.05.2024 | 70.64 | 70.73 | 70.07 | 70.67 | 1 106 926 | 0 |
07.05.2024 | 70.36 | 70.83 | 70.32 | 70.68 | 1 667 635 | 0 |
06.05.2024 | 70.29 | 70.64 | 69.82 | 70.23 | 954 910 | 0 |
03.05.2024 | 70.50 | 71.34 | 69.52 | 69.56 | 1 353 038 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus