Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Masco Corp (NY: MAS )

69.25 -0.65 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.670 5.787 5.339 5.387 0 -0.37(-6.46%)
Jan 29, 2009 6.331 6.338 5.752 5.759 10,437,409 -0.72(-11.06%)
Jan 28, 2009 6.062 6.662 6.028 6.476 10,956,304 +0.52(+8.80%)
Jan 27, 2009 6.297 6.297 5.918 5.952 11,981,815 -0.20(-3.25%)
Jan 26, 2009 6.152 6.386 6.028 6.152 8,832,004 -0.08(-1.22%)
Jan 23, 2009 6.090 6.290 6.028 6.228 12,580,947 +0.03(+0.44%)
Jan 22, 2009 6.400 6.545 6.076 6.200 13,446,387 -0.41(-6.25%)
Jan 21, 2009 6.510 6.648 6.255 6.613 9,233,210 +0.13(+2.02%)
Jan 20, 2009 7.171 7.233 6.379 6.483 8,766,872 -0.65(-9.17%)
Jan 16, 2009 7.082 7.227 6.786 7.137 0 +0.08(+1.17%)
Jan 15, 2009 7.103 7.233 6.689 7.054 10,545,208 +0.00(+0.00%)
Jan 14, 2009 7.323 7.399 6.972 7.054 8,272,732 -0.41(-5.54%)
Jan 13, 2009 7.406 7.564 7.326 7.468 6,083,956 +0.01(+0.18%)
Jan 12, 2009 7.729 7.778 7.371 7.454 6,162,503 -0.33(-4.25%)
Jan 09, 2009 7.964 7.964 7.571 7.785 7,981,900 -0.15(-1.91%)
Jan 08, 2009 7.605 8.005 7.433 7.936 7,439,279 +0.28(+3.69%)
Jan 07, 2009 7.922 7.950 7.530 7.654 9,557,711 -0.55(-6.72%)
Jan 06, 2009 8.129 8.294 7.895 8.205 5,345,262 +0.12(+1.53%)
Jan 05, 2009 7.771 8.239 7.619 8.081 6,291,618 +0.25(+3.17%)
Jan 02, 2009 7.736 7.888 7.516 7.833 3,613,855 +0.17(+2.16%)
Jan 01, 2009 7.454 7.736 7.385 7.667 0 +0.00(+0.00%)
Dec 31, 2008 7.454 7.736 7.385 7.667 3,568,676 +0.22(+2.96%)
Dec 30, 2008 7.268 7.447 7.199 7.447 3,371,477 +0.21(+2.85%)
Dec 29, 2008 7.289 7.371 7.075 7.240 4,295,280 -0.08(-1.04%)
Dec 26, 2008 7.309 7.440 7.192 7.316 2,474,457 -0.05(-0.65%)
Dec 24, 2008 7.468 7.468 7.289 7.364 1,376,423 +0.07(+0.94%)
Dec 23, 2008 7.592 7.661 7.213 7.295 5,523,409 -0.27(-3.55%)
Dec 22, 2008 8.026 8.046 7.385 7.564 8,421,668 -0.48(-5.91%)
Dec 19, 2008 7.785 8.081 7.667 8.040 13,883,928 +0.32(+4.20%)
Dec 18, 2008 7.564 7.750 7.413 7.716 10,800,032 +0.22(+2.94%)
Dec 17, 2008 7.419 7.619 7.137 7.495 11,230,330 -0.12(-1.63%)
Dec 16, 2008 6.958 7.619 6.834 7.619 7,871,481 +0.87(+12.86%)
Dec 15, 2008 7.089 7.123 6.655 6.751 4,980,741 -0.28(-4.02%)
Dec 12, 2008 6.551 7.109 6.531 7.034 5,837,833 +0.32(+4.83%)
Dec 11, 2008 6.992 7.123 6.634 6.710 5,986,310 -0.35(-4.98%)
Dec 10, 2008 7.075 7.123 6.889 7.061 7,236,829 +0.06(+0.79%)
Dec 09, 2008 7.227 7.419 6.882 7.006 5,382,227 -0.27(-3.69%)
Dec 08, 2008 7.213 7.337 7.006 7.275 7,614,287 +0.26(+3.73%)
Dec 05, 2008 6.737 7.116 6.545 7.013 7,390,427 +0.20(+2.93%)
Dec 04, 2008 6.345 7.364 6.338 6.813 11,711,859 +0.36(+5.55%)
Dec 03, 2008 6.228 6.682 6.069 6.455 9,152,190 +0.16(+2.52%)
Dec 02, 2008 5.987 6.372 5.987 6.297 9,261,106 +0.39(+6.65%)
Dec 01, 2008 6.551 6.572 5.883 5.904 9,654,140 -0.70(-10.54%)
Nov 28, 2008 6.283 6.703 6.262 6.600 4,643,917 +0.30(+4.70%)
Nov 26, 2008 5.559 6.424 5.497 6.303 10,591,894 +0.68(+12.00%)
Nov 25, 2008 5.642 5.966 5.477 5.628 15,808,386 +0.13(+2.38%)
Nov 24, 2008 5.201 5.594 5.077 5.497 14,488,817 +0.37(+7.26%)
Nov 21, 2008 5.346 5.353 4.698 5.125 13,872,311 -0.11(-2.11%)
Nov 20, 2008 5.187 5.770 5.119 5.236 16,864,934 -0.09(-1.68%)
Nov 19, 2008 5.422 5.601 5.318 5.325 15,973,620 -0.21(-3.74%)
Nov 18, 2008 5.394 5.580 5.305 5.532 13,059,783 +0.12(+2.16%)
Nov 17, 2008 5.243 5.573 5.174 5.415 12,333,578 +0.12(+2.21%)
Nov 14, 2008 5.511 5.718 5.298 5.298 0 -0.32(-5.76%)
Nov 13, 2008 5.222 5.621 4.919 5.621 11,320,559 +0.42(+8.08%)
Nov 12, 2008 5.546 5.573 5.174 5.201 7,643,512 -0.45(-7.93%)
Nov 11, 2008 5.752 5.759 5.222 5.649 15,883,911 -0.19(-3.19%)
Nov 10, 2008 6.193 6.262 5.732 5.835 10,112,275 -0.23(-3.75%)
Nov 07, 2008 6.076 6.207 5.856 6.062 7,987,308 -0.02(-0.34%)
Nov 06, 2008 6.551 6.607 6.028 6.083 10,554,176 -0.52(-7.92%)
Nov 05, 2008 6.999 7.144 6.565 6.607 9,195,579 -0.33(-4.77%)
Nov 04, 2008 7.082 7.123 6.779 6.937 10,264,712 +0.05(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.