MAS Weekly Statistics
MAS weekly stock returns with week-by-week price performance and historical return data.
Masco Corporation (MAS) company overview
Masco is a global manufacturer of branded home improvement products, with a focus on plumbing fixtures (70% of revenue) and decorative architectural coatings (30% of revenue). The company primarily serves the repair and remodel market, with products such as faucets, showerheads, and paint sold through retail, wholesale, and e-commerce channels. Its portfolio includes well-known brands such as Delta, Hansgrohe, and Behr.
| Period | Return % |
|---|---|
| 2017 | 2.01 |
| 2017 | -1.26 |
| 2017 | 0.16 |
| 2017 | 4.16 |
| 2017 | 0 |
| 2017 | 1.84 |
| 2017 | -1.35 |
| 2017 | 1.16 |
| 2017 | 0.18 |
| 2017 | 0.18 |
| 2017 | 2.33 |
| 2017 | -2.05 |
| 2017 | 1.28 |
| 2017 | -1.56 |
| 2017 | -1.19 |
| 2017 | 3.43 |
| 2017 | 6.44 |
| 2017 | -0.59 |
| 2017 | -0.98 |
| 2017 | 1.04 |
| 2017 | -0.22 |
| 2017 | 1.98 |
| 2017 | -1.12 |
| 2017 | 4.02 |
| 2017 | 0.36 |
| 2017 | -1.93 |
| 2017 | 0.03 |
| 2017 | 1.28 |
| 2017 | -1.59 |
| 2017 | 0.63 |
| 2017 | -1.01 |
| 2017 | -4.08 |
| 2017 | -1.89 |
| 2017 | -0.11 |
| 2017 | 1.42 |
| 2017 | 1.46 |
| 2017 | -0.88 |
| 2017 | 1.87 |
| 2017 | 2.47 |
| 2017 | 0.62 |
| 2017 | -0.79 |
| 2017 | 2.82 |
| 2017 | 0.15 |
| 2017 | -2.55 |
| 2017 | -0.77 |
| 2017 | 2.29 |
| 2017 | 0.18 |
| 2017 | 7.32 |
| 2017 | -0.7 |
| 2017 | -1.05 |
| 2017 | 2.96 |
| 2017 | 0.16 |
| 2018 | 0.93 |
| 2018 | 2.83 |
| 2018 | -0.5 |
| 2018 | -1.46 |
| 2018 | -5.03 |
| 2018 | -1.29 |
| 2018 | 1.86 |
| 2018 | -0.09 |
| 2018 | -6.16 |
| 2018 | 5.54 |
| 2018 | -2.67 |
| 2018 | -2.75 |
| 2018 | -1.15 |
| 2018 | -0.42 |
| 2018 | 0.62 |
| 2018 | -4.53 |
| 2018 | -3.55 |
| 2018 | 0.84 |
| 2018 | -0.83 |
| 2018 | -0.5 |
| 2018 | -0.32 |
| 2018 | 0.08 |
| 2018 | 2.78 |
| 2018 | -1.57 |
| 2018 | 0.13 |
| 2018 | -1.24 |
| 2018 | 3.45 |
| 2018 | -1.4 |
| 2018 | 2.5 |
| 2018 | 1.18 |
| 2018 | 0.18 |
| 2018 | -2.28 |
| 2018 | 0.6 |
| 2018 | 0.15 |
| 2018 | -2.79 |
| 2018 | -0.08 |
| 2018 | 0.77 |
| 2018 | 0.92 |
| 2018 | -4.76 |
| 2018 | -3.29 |
| 2018 | -9.6 |
| 2018 | -3.86 |
| 2018 | -10.77 |
| 2018 | 11.1 |
| 2018 | -0.93 |
| 2018 | 1.23 |
| 2018 | -1.37 |
| 2018 | 1.7 |
| 2018 | -7.09 |
| 2018 | -1.83 |
| 2018 | -3.19 |
| 2018 | 2.37 |
| 2019 | 5.85 |
| 2019 | 3.93 |
| 2019 | -0.46 |
| 2019 | -0.57 |
| 2019 | 5.63 |
| 2019 | 8.62 |
| 2019 | 4.06 |
| 2019 | 1.67 |
| 2019 | 5.01 |
| 2019 | -1.88 |
| 2019 | -0.69 |
| 2019 | -2.07 |
| 2019 | 2.58 |
| 2019 | 3.09 |
| 2019 | -0.44 |
| 2019 | -1.45 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 69.69 | 69.95 | 68.5 | 68.75 | — |
| 2026-10-08 | 68.47 | 70.05 | 67.75 | 69.5 | — |
| 2026-10-07 | 68.95 | 69.57 | 67.72 | 68.87 | — |
| 2026-10-06 | 68.46 | 69.96 | 68.38 | 69.93 | — |
| 2026-10-05 | 68.09 | 68.74 | 67.64 | 68.46 | — |
| 2026-10-02 | 69.43 | 69.59 | 67.9 | 68.36 | — |
| 2026-10-01 | 67.16 | 68.43 | 66.25 | 68.28 | — |
| 2026-09-30 | 68.67 | 68.79 | 67.4 | 67.4 | — |
| 2026-09-29 | 68.68 | 69.09 | 67.58 | 68.37 | — |
| 2026-09-28 | 68 | 69.07 | 67.66 | 68.36 | — |
| 2026-09-25 | 67.43 | 69.01 | 67.23 | 68.85 | — |
| 2026-09-24 | 67.97 | 68.66 | 67.03 | 67.31 | — |
| 2026-09-23 | 70.33 | 69.54 | 68.15 | 68.16 | — |
| 2026-09-21 | 68.57 | 68.8 | 67.44 | 67.74 | — |
| 2026-09-18 | 67.64 | 68.17 | 67.43 | 68.06 | — |
| 2026-09-17 | 69.67 | 70.05 | 67.86 | 68.23 | — |
| 2026-09-16 | 69.58 | 69.8 | 67.63 | 68.28 | — |
| 2026-09-15 | 69.31 | 69.04 | 68.18 | 68.88 | — |
| 2026-09-14 | 67.44 | 69.73 | 67.59 | 69.41 | — |
| 2026-09-11 | 68.66 | 68.76 | 67.56 | 68.52 | — |
| 2026-09-10 | 68.64 | 68.99 | 67.19 | 67.64 | — |
| 2026-09-09 | 70.32 | 70.65 | 69.15 | 69.38 | — |
| 2026-09-08 | 71.85 | 72.27 | 70.92 | 70.93 | — |
| 2026-09-04 | 71 | 73.27 | 70.99 | 72.7 | — |
| 2026-09-02 | 70.93 | 71.82 | 70.39 | 70.94 | — |
| 2026-09-01 | 71.76 | 71.85 | 70.04 | 70.25 | — |
| 2026-08-31 | 72.46 | 72.98 | 72.06 | 72.16 | — |
| 2026-08-27 | 72.73 | 73.29 | 72.29 | 72.79 | — |
| 2026-08-26 | 73.36 | 73.8 | 72.75 | 73.6 | — |
| 2026-08-25 | 73.96 | 74.01 | 72.63 | 72.92 | — |
| 2026-08-24 | 73.18 | 74.54 | 72.43 | 73.21 | — |
| 2026-08-21 | 73.56 | 74.09 | 72.76 | 73.29 | — |
| 2026-08-20 | 73.94 | 74.47 | 73.14 | 73.33 | — |
| 2026-08-19 | 74.64 | 76.43 | 74.38 | 75.25 | — |
| 2026-08-18 | 73.88 | 74.4 | 72.63 | 73.38 | — |
| 2026-08-17 | 73.63 | 74.03 | 72.58 | 73.93 | — |
| 2026-08-14 | 74.17 | 74.57 | 73.58 | 74.33 | — |
| 2026-08-13 | 75.76 | 76.51 | 74.49 | 74.58 | — |
| 2026-08-12 | 76.63 | 76.59 | 73.83 | 74.64 | — |
| 2026-08-11 | 75.02 | 76.15 | 74.75 | 76.14 | — |
| 2026-08-10 | 76.9 | 77.63 | 74.54 | 74.72 | — |
| 2026-08-07 | 75.78 | 77.82 | 75.68 | 77.51 | — |
| 2026-08-06 | 77.17 | 77.55 | 75.07 | 75.47 | — |
| 2026-08-05 | 76.4 | 77.76 | 76.11 | 77.32 | — |
| 2026-08-04 | 75.4 | 77.18 | 74.78 | 77.08 | — |
| 2026-08-03 | 72.55 | 74.74 | 72.06 | 74.73 | — |
| 2026-07-31 | 72.17 | 72.28 | 70.94 | 71.48 | — |
| 2026-07-30 | 71.44 | 72.55 | 70.93 | 72.11 | — |
| 2026-07-29 | 75.82 | 75.97 | 71.38 | 72.56 | — |
| 2026-07-28 | 82.53 | 83.64 | 81.13 | 81.61 | — |
| 2026-07-27 | 80.21 | 81.92 | 79.92 | 81.16 | — |
| 2026-07-24 | 77.55 | 79.76 | 77.31 | 79.27 | — |
| 2026-07-23 | 76.8 | 78.08 | 76.25 | 77.34 | — |
| 2026-07-22 | 77.76 | 78.49 | 77.15 | 78.01 | — |
| 2026-07-21 | 76.69 | 77.78 | 76.47 | 76.82 | — |
| 2026-07-20 | 78.63 | 78.63 | 77.24 | 77.49 | — |
| 2026-07-17 | 79.94 | 82.08 | 78.38 | 78.65 | — |
| 2026-07-16 | 77.78 | 80.42 | 77.77 | 80.14 | — |
| 2026-07-15 | 77.48 | 78.67 | 77.21 | 78.04 | — |
| 2026-07-14 | 75.89 | 78.22 | 75.89 | 77.85 | — |
| 2026-07-13 | 77.6 | 78.2 | 75.57 | 76.18 | — |
| 2026-07-10 | 77.01 | 78.78 | 76.81 | 77.84 | — |
| 2026-07-09 | 76.08 | 77.33 | 75.94 | 76.64 | — |
| 2026-07-08 | 78.08 | 78.09 | 75.5 | 75.75 | — |
| 2026-07-07 | 80.93 | 81.05 | 78.77 | 79.34 | — |
| 2026-07-06 | 82.77 | 82.7 | 80.67 | 81.04 | — |
| 2026-07-02 | 82.22 | 83.21 | 81.5 | 82.77 | — |
| 2026-07-01 | 81.07 | 82.9 | 80.46 | 81.64 | — |
| 2026-06-30 | 80.79 | 81.82 | 80.11 | 81.37 | — |
| 2026-06-29 | 79.84 | 80.54 | 78.83 | 80.5 | — |
| 2026-06-26 | 79.28 | 80.14 | 78.36 | 79.97 | — |
| 2026-06-25 | 78.5 | 80.8 | 78.36 | 79.72 | — |
| 2026-06-24 | 74.12 | 78.05 | 74.27 | 78.05 | — |
| 2026-06-23 | 73.29 | 75.89 | 73.18 | 73.21 | — |
| 2026-06-22 | 74.2 | 74.89 | 73.34 | 73.58 | — |
| 2026-06-18 | 73.6 | 76.16 | 73.6 | 74.38 | — |
| 2026-06-17 | 74.51 | 75.76 | 72.33 | 72.62 | — |
| 2026-06-16 | 74.8 | 75.83 | 74.43 | 74.8 | — |
| 2026-06-15 | 75.36 | 76.27 | 74.27 | 74.33 | — |
| 2026-06-12 | 74.39 | 74.9 | 73.37 | 74.03 | — |
| 2026-06-11 | 71.63 | 73.99 | 70.87 | 73.75 | — |
| 2026-06-10 | 72.01 | 72.85 | 70.64 | 70.87 | — |
| 2026-06-09 | 69.68 | 72.43 | 69.56 | 72.35 | — |
| 2026-06-05 | 69.22 | 70.06 | 68.7 | 69.41 | — |
| 2026-06-04 | 70.45 | 70.63 | 69.57 | 69.91 | — |
| 2026-06-03 | 68.52 | 69.92 | 68.31 | 69.56 | — |
| 2026-06-02 | 69.27 | 69.74 | 67.83 | 69 | — |
| 2026-06-01 | 69.37 | 69.81 | 67.83 | 68.98 | — |
| 2026-05-29 | 70.43 | 71.54 | 70.15 | 70.25 | — |
| 2026-05-28 | 69.12 | 71.1 | 68.7 | 70.69 | — |
| 2026-05-27 | 69.98 | 71.3 | 69.38 | 69.82 | — |
| 2026-05-22 | 66.91 | 67.65 | 66.24 | 67.26 | — |
| 2026-05-21 | 65.62 | 67.55 | 64.94 | 67.15 | — |
| 2026-05-20 | 64.23 | 67.1 | 63.97 | 66.68 | — |
| 2026-05-19 | 64.97 | 65.08 | 63.25 | 64.47 | — |
| 2026-05-18 | 65.55 | 66.53 | 65.34 | 65.53 | — |
| 2026-05-15 | 67.29 | 67.68 | 64.96 | 65.14 | — |
| 2026-05-14 | 68.34 | 68.82 | 67.55 | 68.26 | — |
| 2026-05-13 | 68.98 | 70.22 | 66.56 | 67.48 | — |
| 2026-05-12 | 70.9 | 71.53 | 69.14 | 69.8 | — |
| 2026-05-11 | 71.6 | 71.6 | 70.39 | 70.59 | — |
| 2026-05-08 | 72.22 | 72.69 | 71.07 | 71.74 | — |
| 2026-05-07 | 73.28 | 74.35 | 71.62 | 71.93 | — |
| 2026-05-06 | 71.83 | 72.95 | 71.49 | 71.95 | — |
| 2026-05-05 | 68.95 | 70.76 | 68.95 | 70.41 | — |
| 2026-05-04 | 70.6 | 70.93 | 68.42 | 68.49 | — |
| 2026-05-01 | 72.21 | 72.81 | 71.14 | 71.24 | — |
| 2026-04-30 | 71.23 | 72.39 | 70.79 | 71.82 | — |
| 2026-04-29 | 73.97 | 74.21 | 71.09 | 71.26 | — |
| 2026-04-28 | 74.52 | 74.98 | 73.29 | 74.34 | — |
| 2026-04-27 | 74.49 | 75.43 | 74 | 74.24 | — |
| 2026-04-24 | 75.22 | 75.3 | 73.46 | 74.18 | — |
| 2026-04-23 | 74.86 | 76.05 | 74.35 | 75.4 | — |
| 2026-04-22 | 74.17 | 76.09 | 72.94 | 73.96 | — |
| 2026-04-21 | 66.32 | 67.71 | 65.51 | 66.76 | — |
| 2026-04-20 | 65.64 | 66.74 | 65.05 | 66.68 | — |
| 2026-04-17 | 65.06 | 67.84 | 65.06 | 66.58 | — |
| 2026-04-16 | 63.6 | 64.39 | 63.25 | 63.73 | — |
| 2026-04-15 | 64.72 | 65.04 | 62.81 | 63.17 | — |
| 2026-04-14 | 64.26 | 65.43 | 63.78 | 64.91 | — |