Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MAS.US
69.85-0.02(-0.03%)(czas lokalny: 26.04.2024 16:00)Masco Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 68.29 | 70.32 | 67.79 | 69.87 | 2 796 965 | 0 |
24.04.2024 | 70.00 | 71.50 | 68.56 | 69.74 | 4 613 848 | 0 |
23.04.2024 | 72.23 | 73.20 | 71.69 | 73.01 | 2 540 402 | 0 |
22.04.2024 | 72.40 | 72.99 | 71.60 | 72.02 | 2 073 832 | 0 |
19.04.2024 | 72.32 | 72.89 | 71.62 | 71.91 | 1 809 320 | 0 |
18.04.2024 | 73.06 | 73.77 | 72.14 | 72.22 | 1 863 931 | 0 |
17.04.2024 | 73.26 | 73.10 | 71.82 | 72.36 | 1 600 221 | 0 |
16.04.2024 | 72.61 | 72.74 | 71.63 | 72.56 | 1 897 346 | 0 |
15.04.2024 | 74.44 | 74.56 | 72.39 | 73.06 | 1 944 779 | 0 |
12.04.2024 | 72.82 | 73.56 | 72.79 | 73.55 | 1 888 407 | 0 |
11.04.2024 | 74.36 | 74.39 | 73.48 | 73.48 | 1 664 104 | 0 |
10.04.2024 | 74.58 | 75.33 | 73.69 | 73.99 | 2 677 000 | 0 |
09.04.2024 | 77.33 | 77.33 | 75.29 | 76.73 | 1 181 063 | 0 |
08.04.2024 | 77.23 | 77.54 | 76.96 | 77.12 | 1 147 193 | 0 |
05.04.2024 | 76.84 | 77.25 | 76.28 | 76.90 | 1 380 989 | 0 |
04.04.2024 | 78.76 | 78.92 | 76.36 | 76.58 | 1 721 956 | 0 |
03.04.2024 | 77.08 | 78.53 | 76.88 | 77.90 | 1 252 154 | 0 |
02.04.2024 | 76.90 | 77.23 | 75.89 | 77.18 | 1 406 555 | 0 |
01.04.2024 | 78.80 | 78.90 | 77.39 | 77.69 | 1 476 870 | 0 |
28.03.2024 | 77.88 | 78.88 | 78.88 | 78.88 | 1 709 362 | 0 |
27.03.2024 | 77.16 | 78.00 | 76.90 | 77.85 | 1 706 699 | 0 |
26.03.2024 | 76.03 | 77.04 | 75.96 | 76.59 | 1 582 914 | 0 |
25.03.2024 | 77.16 | 77.33 | 75.98 | 76.01 | 1 996 215 | 0 |
22.03.2024 | 78.16 | 78.35 | 76.91 | 77.10 | 1 627 497 | 0 |
21.03.2024 | 77.30 | 78.85 | 76.64 | 78.18 | 3 419 897 | 0 |
20.03.2024 | 75.44 | 76.30 | 75.18 | 76.23 | 2 401 406 | 0 |
19.03.2024 | 74.04 | 75.44 | 73.87 | 75.36 | 2 816 582 | 0 |
18.03.2024 | 74.46 | 74.57 | 73.62 | 73.88 | 2 075 324 | 0 |
15.03.2024 | 72.97 | 74.55 | 72.61 | 74.16 | 8 228 770 | 0 |
14.03.2024 | 74.76 | 75.15 | 73.29 | 73.92 | 2 522 905 | 0 |
13.03.2024 | 75.46 | 75.62 | 74.79 | 75.09 | 2 555 423 | 0 |
12.03.2024 | 75.26 | 76.24 | 74.81 | 75.56 | 2 326 754 | 0 |
11.03.2024 | 76.34 | 76.75 | 74.94 | 75.16 | 2 674 448 | 0 |
08.03.2024 | 77.49 | 78.27 | 76.70 | 76.88 | 1 336 362 | 0 |
07.03.2024 | 76.98 | 77.96 | 76.78 | 77.14 | 2 005 097 | 0 |
06.03.2024 | 76.98 | 77.28 | 75.19 | 76.42 | 3 796 101 | 0 |
05.03.2024 | 77.50 | 77.95 | 76.22 | 76.60 | 2 037 687 | 0 |
04.03.2024 | 77.38 | 78.29 | 77.30 | 77.88 | 1 746 886 | 0 |
01.03.2024 | 76.45 | 77.64 | 76.31 | 77.60 | 1 428 676 | 0 |
29.02.2024 | 76.97 | 77.06 | 75.96 | 76.76 | 2 065 699 | 0 |
28.02.2024 | 76.50 | 77.33 | 76.24 | 76.70 | 2 016 940 | 0 |
27.02.2024 | 75.74 | 76.73 | 75.48 | 76.63 | 1 819 356 | 0 |
26.02.2024 | 74.87 | 75.39 | 74.64 | 75.31 | 1 359 142 | 0 |
23.02.2024 | 74.52 | 75.34 | 74.36 | 74.94 | 1 432 843 | 0 |
22.02.2024 | 74.15 | 74.89 | 74.07 | 74.33 | 1 489 378 | 0 |
21.02.2024 | 73.91 | 74.04 | 73.14 | 73.59 | 1 246 130 | 0 |
20.02.2024 | 72.77 | 74.08 | 72.53 | 73.97 | 1 931 283 | 0 |
16.02.2024 | 72.70 | 73.16 | 73.16 | 73.16 | 1 830 713 | 0 |
15.02.2024 | 74.12 | 74.12 | 73.30 | 73.48 | 1 506 118 | 0 |
14.02.2024 | 73.30 | 73.58 | 72.48 | 73.47 | 1 946 936 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus