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

Masco Corp (NY: MAS )

82.11 -1.13 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 29, 2010 9.576 9.828 9.423 9.478 9,376,114 -0.03(-0.29%)
Jan 28, 2010 9.562 9.779 9.318 9.506 6,921,371 +0.01(+0.15%)
Jan 27, 2010 9.527 9.562 9.234 9.492 9,017,827 -0.14(-1.45%)
Jan 26, 2010 9.569 9.842 9.520 9.632 6,434,380 +0.00(+0.00%)
Jan 25, 2010 9.877 9.975 9.604 9.632 4,852,575 -0.09(-0.93%)
Jan 22, 2010 10.04 10.30 9.716 9.723 4,772,545 -0.41(-4.00%)
Jan 21, 2010 10.55 10.55 10.06 10.13 5,736,177 -0.32(-3.08%)
Jan 20, 2010 10.50 10.57 10.30 10.45 4,378,079 -0.33(-3.05%)
Jan 19, 2010 10.47 10.79 10.43 10.78 3,861,551 +0.29(+2.80%)
Jan 15, 2010 10.71 10.48 10.48 10.48 9,046,460 -0.02(-0.20%)
Jan 14, 2010 10.50 10.60 10.31 10.51 3,972,744 -0.05(-0.46%)
Jan 13, 2010 10.72 10.73 10.38 10.55 4,798,638 -0.14(-1.31%)
Jan 12, 2010 10.74 10.79 10.58 10.69 3,099,032 -0.17(-1.54%)
Jan 11, 2010 10.98 11.01 10.74 10.86 4,009,509 -0.03(-0.26%)
Jan 08, 2010 10.72 10.90 10.48 10.89 5,167,874 +0.07(+0.65%)
Jan 07, 2010 10.18 10.88 10.14 10.82 12,070,486 +0.64(+6.25%)
Jan 06, 2010 10.10 10.31 10.00 10.18 9,190,905 +0.15(+1.50%)
Jan 05, 2010 9.880 10.04 9.825 10.03 4,115,326 +0.09(+0.91%)
Jan 04, 2010 9.720 9.950 9.658 9.943 4,269,258 +0.33(+3.48%)
Dec 31, 2009 9.665 9.609 9.609 9.609 3,934,704 -0.08(-0.86%)
Dec 30, 2009 9.720 9.734 9.533 9.693 3,181,581 -0.06(-0.57%)
Dec 29, 2009 9.832 9.853 9.581 9.748 3,168,505 -0.05(-0.50%)
Dec 28, 2009 10.08 10.08 9.735 9.797 2,231,741 -0.19(-1.95%)
Dec 24, 2009 9.880 9.992 9.846 9.992 1,003,752 +0.16(+1.63%)
Dec 23, 2009 9.700 9.846 9.637 9.832 4,005,446 +0.19(+1.95%)
Dec 22, 2009 9.623 9.720 9.574 9.644 5,850,597 +0.08(+0.80%)
Dec 21, 2009 9.400 9.651 9.400 9.567 4,386,659 +0.25(+2.69%)
Dec 18, 2009 9.595 9.790 9.303 9.317 7,505,781 -0.23(-2.41%)
Dec 17, 2009 9.609 9.672 9.505 9.546 3,130,826 -0.15(-1.58%)
Dec 16, 2009 9.630 9.769 9.484 9.700 4,191,937 +0.26(+2.80%)
Dec 15, 2009 9.470 9.581 9.366 9.435 3,037,513 -0.10(-1.09%)
Dec 14, 2009 9.581 9.595 9.477 9.540 2,389,165 +0.11(+1.18%)
Dec 11, 2009 9.599 9.599 9.289 9.428 3,476,552 +0.01(+0.07%)
Dec 10, 2009 9.421 9.571 9.352 9.421 3,522,169 +0.05(+0.52%)
Dec 09, 2009 9.477 9.498 9.178 9.373 3,678,871 -0.06(-0.59%)
Dec 08, 2009 9.602 9.672 9.386 9.428 13,768,794 -0.25(-2.59%)
Dec 07, 2009 10.10 10.19 9.630 9.679 6,607,072 -0.48(-4.73%)
Dec 04, 2009 10.08 10.21 9.846 10.16 6,980,854 +0.29(+2.96%)
Dec 03, 2009 9.776 9.957 9.720 9.867 7,039,946 +0.12(+1.21%)
Dec 02, 2009 9.707 9.950 9.623 9.748 4,801,851 +0.07(+0.72%)
Dec 01, 2009 9.567 9.971 9.567 9.679 9,582,241 +0.23(+2.43%)
Nov 30, 2009 9.366 9.592 9.226 9.449 5,231,536 +0.03(+0.37%)
Nov 27, 2009 9.352 9.630 9.213 9.414 2,343,629 -0.39(-3.97%)
Nov 25, 2009 9.874 9.880 9.665 9.804 3,927,364 +0.03(+0.28%)
Nov 24, 2009 10.03 10.03 9.734 9.776 3,998,615 -0.24(-2.36%)
Nov 23, 2009 9.936 10.36 9.908 10.01 6,095,677 +0.24(+2.49%)
Nov 20, 2009 9.887 9.950 9.602 9.769 5,279,695 -0.21(-2.09%)
Nov 19, 2009 10.09 10.09 9.790 9.978 6,001,603 -0.22(-2.18%)
Nov 18, 2009 10.14 10.22 9.985 10.20 5,338,302 -0.01(-0.14%)
Nov 17, 2009 10.17 10.23 10.05 10.21 4,727,109 +0.03(+0.27%)
Nov 16, 2009 9.804 10.35 9.748 10.19 7,797,311 +0.44(+4.50%)
Nov 13, 2009 9.383 9.800 9.317 9.748 9,480,657 +0.45(+4.87%)
Nov 12, 2009 9.435 9.567 9.268 9.296 5,798,120 -0.15(-1.62%)
Nov 11, 2009 9.317 9.505 9.254 9.449 5,475,979 +0.21(+2.26%)
Nov 10, 2009 9.073 9.320 9.032 9.240 5,392,147 +0.06(+0.61%)
Nov 09, 2009 8.879 9.247 8.879 9.185 5,142,771 +0.42(+4.76%)
Nov 06, 2009 8.538 8.788 8.482 8.767 5,691,276 +0.35(+4.22%)
Nov 05, 2009 8.301 8.642 8.301 8.412 4,988,104 +0.19(+2.28%)
Nov 04, 2009 8.440 8.579 8.224 8.224 7,312,995 -0.14(-1.66%)
Nov 03, 2009 8.099 8.461 8.085 8.364 8,092,403 +0.26(+3.18%)
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.