Closing price on 3/30/2016
|
|
Open |
138.00 |
High |
139.00 |
Low |
138.00 |
Volume |
200 |
Split-adjusted Price |
76.05 |
|
|
MAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/30/2016
|
-6.00 / -4.14%
|
138.00
|
139.00
|
138.00
|
139.00
|
138.50
|
76.05
|
200
|
|
3/29/2016
|
0.00 / 0.00%
|
145.00
|
145.00
|
145.00
|
145.00
|
145.00
|
79.33
|
0
|
|
3/28/2016
|
0.00 / 0.00%
|
139.00
|
145.00
|
139.00
|
145.00
|
144.00
|
79.33
|
4,400
|
|
3/25/2016
|
+5.00 / +3.57%
|
144.00
|
145.00
|
144.00
|
145.00
|
144.67
|
79.33
|
372
|
|
3/24/2016
|
+1.00 / +0.72%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
76.60
|
200
|
|
3/23/2016
|
+1.00 / +0.72%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
76.05
|
500
|
|
3/22/2016
|
-1.00 / -0.72%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
75.50
|
248
|
|
3/21/2016
|
0.00 / 0.00%
|
138.00
|
139.00
|
138.00
|
139.00
|
138.00
|
76.05
|
1,500
|
|
3/18/2016
|
+1.00 / +0.72%
|
139.00
|
139.00
|
139.00
|
139.00
|
139.00
|
76.05
|
100
|
|
3/17/2016
|
0.00 / 0.00%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
75.50
|
0
|
|
3/16/2016
|
0.00 / 0.00%
|
138.00
|
138.00
|
138.00
|
138.00
|
138.00
|
75.50
|
800
|
|
3/15/2016
|
+2.00 / +1.47%
|
137.00
|
145.00
|
137.00
|
138.00
|
139.53
|
75.50
|
4,000
|
|
3/14/2016
|
0.00 / 0.00%
|
136.00
|
136.00
|
136.00
|
136.00
|
136.00
|
74.41
|
200
|
|
3/11/2016
|
+3.00 / +2.26%
|
133.00
|
136.00
|
133.00
|
136.00
|
133.00
|
74.41
|
2,000
|
|
3/10/2016
|
0.00 / 0.00%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
72.77
|
1,700
|
|
3/9/2016
|
-1.00 / -0.75%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
72.77
|
1,600
|
|
3/8/2016
|
+1.00 / +0.75%
|
133.00
|
134.00
|
133.00
|
134.00
|
133.60
|
73.31
|
500
|
|
3/7/2016
|
0.00 / 0.00%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
72.77
|
0
|
|
3/4/2016
|
0.00 / 0.00%
|
133.00
|
133.00
|
132.50
|
133.00
|
132.91
|
72.77
|
1,100
|
|
3/3/2016
|
-4.40 / -3.20%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
72.77
|
900
|
|
3/2/2016
|
0.00 / 0.00%
|
137.40
|
137.40
|
137.40
|
137.40
|
137.40
|
75.17
|
21
|
|
3/1/2016
|
+4.40 / +3.31%
|
137.40
|
137.40
|
137.40
|
137.40
|
137.40
|
75.17
|
110
|
|
2/29/2016
|
0.00 / 0.00%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
72.77
|
200
|
|
2/26/2016
|
-1.00 / -0.75%
|
133.00
|
133.00
|
133.00
|
133.00
|
133.00
|
72.77
|
2,500
|
|
2/25/2016
|
0.00 / 0.00%
|
134.00
|
134.00
|
134.00
|
134.00
|
134.00
|
73.31
|
0
|
|
2/24/2016
|
-1.80 / -1.33%
|
134.00
|
134.00
|
134.00
|
134.00
|
134.00
|
73.31
|
2,000
|
|
2/23/2016
|
-2.20 / -1.59%
|
131.00
|
135.90
|
131.00
|
135.80
|
132.59
|
74.30
|
1,800
|
|
2/22/2016
|
+4.80 / +3.60%
|
137.90
|
138.00
|
137.90
|
138.00
|
137.90
|
75.50
|
251
|
|
2/19/2016
|
+0.20 / +0.15%
|
133.20
|
133.20
|
133.00
|
133.20
|
133.16
|
72.88
|
5,800
|
|
2/18/2016
|
-2.00 / -1.48%
|
134.00
|
134.00
|
133.00
|
133.00
|
133.67
|
72.77
|
320
|
|
|