Closing price on 11/14/2018
|
|
Open |
48.10 |
High |
48.10 |
Low |
48.10 |
Volume |
100 |
Split-adjusted Price |
45.60 |
|
|
MAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/14/2018
|
+0.60 / +1.26%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
45.60
|
100
|
|
11/13/2018
|
-0.50 / -1.04%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
45.03
|
141
|
|
11/12/2018
|
-1.90 / -3.81%
|
50.00
|
51.90
|
48.00
|
48.00
|
51.69
|
45.51
|
10,900
|
|
11/9/2018
|
+0.90 / +1.84%
|
52.90
|
53.80
|
48.00
|
49.90
|
52.96
|
47.31
|
12,800
|
|
11/8/2018
|
+3.20 / +6.99%
|
50.30
|
50.30
|
49.00
|
49.00
|
50.29
|
46.46
|
12,000
|
|
11/7/2018
|
-1.20 / -2.55%
|
46.00
|
46.10
|
45.70
|
45.80
|
45.74
|
43.42
|
10,900
|
|
11/6/2018
|
+0.90 / +1.95%
|
45.20
|
47.00
|
45.20
|
47.00
|
45.30
|
44.56
|
13,800
|
|
11/5/2018
|
-3.90 / -7.80%
|
45.50
|
48.00
|
45.00
|
46.10
|
45.20
|
43.71
|
13,400
|
|
11/2/2018
|
+2.00 / +4.17%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
47.40
|
1,100
|
|
11/1/2018
|
-1.90 / -3.81%
|
53.90
|
53.90
|
48.00
|
48.00
|
53.56
|
45.51
|
10,400
|
|
10/31/2018
|
+3.80 / +8.24%
|
48.00
|
50.60
|
48.00
|
49.90
|
49.97
|
47.31
|
110,900
|
|
10/30/2018
|
+1.10 / +2.44%
|
45.00
|
48.40
|
45.00
|
46.10
|
45.98
|
43.71
|
57,800
|
|
10/29/2018
|
+0.40 / +0.90%
|
45.00
|
45.00
|
44.70
|
45.00
|
44.81
|
42.66
|
17,800
|
|
10/26/2018
|
+0.10 / +0.22%
|
44.50
|
44.60
|
44.50
|
44.60
|
44.58
|
42.28
|
13,700
|
|
10/25/2018
|
-0.60 / -1.33%
|
44.00
|
44.50
|
44.00
|
44.50
|
44.12
|
42.19
|
11,600
|
|
10/24/2018
|
-2.40 / -5.05%
|
47.00
|
47.00
|
45.10
|
45.10
|
46.53
|
42.76
|
400
|
|
10/23/2018
|
-2.00 / -4.04%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
45.03
|
400
|
|
10/22/2018
|
+3.40 / +7.38%
|
46.10
|
49.50
|
46.10
|
49.50
|
46.41
|
46.93
|
1,100
|
|
10/19/2018
|
-2.50 / -5.14%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
43.71
|
100
|
|
10/18/2018
|
+1.60 / +3.40%
|
47.00
|
48.60
|
47.00
|
48.60
|
47.20
|
46.08
|
800
|
|
10/17/2018
|
+0.10 / +0.21%
|
46.90
|
47.00
|
46.90
|
47.00
|
46.99
|
44.56
|
700
|
|
10/16/2018
|
+3.80 / +8.82%
|
47.00
|
47.00
|
46.90
|
46.90
|
46.98
|
44.46
|
600
|
|
10/15/2018
|
0.00 / 0.00%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
40.86
|
1,400
|
|
10/12/2018
|
-1.90 / -4.22%
|
44.90
|
44.90
|
43.10
|
43.10
|
43.55
|
40.86
|
400
|
|
10/11/2018
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.00
|
45.00
|
44.08
|
42.66
|
10,100
|
|
10/10/2018
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
42.66
|
0
|
|
10/9/2018
|
+0.30 / +0.67%
|
44.30
|
46.00
|
44.20
|
45.00
|
44.53
|
42.66
|
900
|
|
10/8/2018
|
-4.50 / -9.15%
|
46.10
|
46.30
|
44.70
|
44.70
|
46.04
|
42.38
|
4,500
|
|
10/5/2018
|
-4.80 / -8.89%
|
49.20
|
52.00
|
49.00
|
49.20
|
49.17
|
46.65
|
16,400
|
|
10/4/2018
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
51.20
|
1,300
|
|
|