Closing price on 5/21/2019
|
|
Open |
49.30 |
High |
50.00 |
Low |
46.00 |
Volume |
600 |
Split-adjusted Price |
43.61 |
|
|
MAS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/21/2019
|
-1.00 / -2.13%
|
49.30
|
50.00
|
46.00
|
46.00
|
47.72
|
43.61
|
600
|
|
5/20/2019
|
0.00 / 0.00%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
44.56
|
0
|
|
5/17/2019
|
+0.20 / +0.43%
|
50.40
|
50.40
|
47.00
|
47.00
|
48.70
|
44.56
|
200
|
|
5/16/2019
|
-1.10 / -2.30%
|
47.00
|
47.00
|
46.80
|
46.80
|
46.85
|
44.37
|
400
|
|
5/15/2019
|
+1.40 / +3.01%
|
48.00
|
48.00
|
47.90
|
47.90
|
47.95
|
45.41
|
200
|
|
5/14/2019
|
-0.50 / -1.06%
|
46.80
|
47.60
|
46.50
|
46.50
|
47.19
|
44.09
|
4,900
|
|
5/13/2019
|
-2.50 / -5.05%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
44.56
|
900
|
|
5/10/2019
|
+1.80 / +3.77%
|
47.40
|
49.50
|
47.30
|
49.50
|
48.35
|
46.93
|
1,300
|
|
5/9/2019
|
0.00 / 0.00%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
45.22
|
0
|
|
5/8/2019
|
+0.10 / +0.21%
|
47.20
|
47.70
|
47.10
|
47.70
|
47.20
|
45.22
|
700
|
|
5/7/2019
|
0.00 / 0.00%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
45.13
|
0
|
|
5/6/2019
|
-3.40 / -6.67%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
45.13
|
300
|
|
5/3/2019
|
+3.20 / +6.69%
|
47.80
|
51.00
|
47.60
|
51.00
|
47.87
|
48.35
|
4,500
|
|
5/2/2019
|
-0.20 / -0.42%
|
48.00
|
48.50
|
47.80
|
47.80
|
48.19
|
45.32
|
2,300
|
|
4/26/2019
|
-4.00 / -7.69%
|
48.50
|
49.50
|
48.00
|
48.00
|
48.44
|
45.51
|
3,800
|
|
4/25/2019
|
+0.20 / +0.39%
|
52.50
|
53.00
|
49.20
|
52.00
|
52.62
|
49.30
|
1,600
|
|
4/24/2019
|
0.00 / 0.00%
|
47.60
|
51.80
|
47.60
|
51.80
|
49.00
|
49.11
|
300
|
|
4/23/2019
|
+4.70 / +9.98%
|
47.30
|
51.80
|
47.30
|
51.80
|
51.29
|
49.11
|
900
|
|
4/22/2019
|
-1.90 / -3.88%
|
52.80
|
52.80
|
47.10
|
47.10
|
48.53
|
44.65
|
400
|
|
4/19/2019
|
-2.20 / -4.30%
|
51.20
|
54.00
|
48.00
|
49.00
|
50.18
|
46.46
|
900
|
|
4/18/2019
|
-5.60 / -9.86%
|
51.20
|
56.30
|
51.20
|
51.20
|
52.42
|
48.54
|
1,300
|
|
4/17/2019
|
+4.80 / +9.23%
|
47.80
|
56.90
|
47.80
|
56.80
|
52.80
|
53.85
|
3,200
|
|
4/16/2019
|
+3.40 / +7.00%
|
52.00
|
52.00
|
47.80
|
52.00
|
50.60
|
49.30
|
300
|
|
4/12/2019
|
-0.90 / -1.82%
|
48.70
|
48.70
|
48.60
|
48.60
|
48.68
|
46.08
|
400
|
|
4/11/2019
|
+4.50 / +10.00%
|
48.50
|
49.50
|
48.50
|
49.50
|
49.00
|
46.93
|
500
|
|
4/10/2019
|
-4.00 / -8.16%
|
49.00
|
49.00
|
45.00
|
45.00
|
46.14
|
42.66
|
700
|
|
4/9/2019
|
-2.00 / -3.92%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
46.46
|
1,700
|
|
4/8/2019
|
+1.90 / +3.87%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
48.35
|
1,100
|
|
4/5/2019
|
-0.90 / -1.80%
|
50.00
|
51.00
|
49.10
|
49.10
|
50.89
|
46.55
|
6,400
|
|
4/4/2019
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
47.40
|
2,700
|
|
|