Closing price on 3/12/2019
|
|
Open |
46.00 |
High |
46.50 |
Low |
46.00 |
Volume |
1,600 |
Split-adjusted Price |
44.09 |
|
|
MAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2019
|
-0.50 / -1.06%
|
46.00
|
46.50
|
46.00
|
46.50
|
46.31
|
44.09
|
1,600
|
|
3/11/2019
|
0.00 / 0.00%
|
46.00
|
47.00
|
46.00
|
47.00
|
46.62
|
44.56
|
7,800
|
|
3/8/2019
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
44.56
|
1,100
|
|
3/7/2019
|
+1.00 / +2.17%
|
46.00
|
47.00
|
46.00
|
47.00
|
46.60
|
44.56
|
1,000
|
|
3/6/2019
|
-1.00 / -2.13%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
43.61
|
800
|
|
3/5/2019
|
+1.00 / +2.17%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
44.56
|
400
|
|
3/4/2019
|
-1.00 / -2.13%
|
43.50
|
46.00
|
43.50
|
46.00
|
45.92
|
43.61
|
3,200
|
|
3/1/2019
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
44.56
|
0
|
|
2/28/2019
|
+1.00 / +2.17%
|
46.00
|
47.00
|
46.00
|
47.00
|
46.11
|
44.56
|
5,400
|
|
2/27/2019
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
43.61
|
700
|
|
2/26/2019
|
-0.10 / -0.22%
|
46.00
|
47.50
|
46.00
|
46.00
|
46.11
|
43.61
|
1,400
|
|
2/25/2019
|
0.00 / 0.00%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
43.71
|
0
|
|
2/22/2019
|
+0.10 / +0.22%
|
46.00
|
46.10
|
46.00
|
46.10
|
46.02
|
43.71
|
1,000
|
|
2/21/2019
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
43.61
|
0
|
|
2/20/2019
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
43.61
|
100
|
|
2/19/2019
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
43.61
|
4,800
|
|
2/18/2019
|
+1.40 / +3.14%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
43.61
|
1,850
|
|
2/15/2019
|
0.00 / 0.00%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
42.28
|
0
|
|
2/14/2019
|
0.00 / 0.00%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
42.28
|
0
|
|
2/13/2019
|
-1.40 / -3.04%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
42.28
|
100
|
|
2/12/2019
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
43.61
|
0
|
|
2/11/2019
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
43.61
|
0
|
|
2/1/2019
|
0.00 / 0.00%
|
42.80
|
46.00
|
41.40
|
46.00
|
42.15
|
43.61
|
1,700
|
|
1/31/2019
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
43.61
|
0
|
|
1/30/2019
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
43.61
|
0
|
|
1/29/2019
|
0.00 / 0.00%
|
50.00
|
50.60
|
45.00
|
46.00
|
47.91
|
43.61
|
3,300
|
|
1/28/2019
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
43.61
|
600
|
|
1/25/2019
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
43.61
|
0
|
|
1/24/2019
|
+1.00 / +2.22%
|
45.00
|
46.00
|
45.00
|
46.00
|
45.86
|
43.61
|
2,100
|
|
1/23/2019
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
42.66
|
0
|
|
|