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

Masco Corp (NY: MAS )

68.74 -0.22 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 29, 2012 8.739 8.856 8.623 8.674 9,383,157 -0.07(-0.83%)
Feb 28, 2012 8.579 8.856 8.484 8.747 11,476,361 +0.17(+1.96%)
Feb 27, 2012 8.338 8.725 8.316 8.579 8,103,465 +0.13(+1.56%)
Feb 24, 2012 8.710 8.710 8.418 8.447 7,274,841 -0.26(-3.02%)
Feb 23, 2012 8.630 8.765 8.557 8.710 6,465,895 +0.04(+0.51%)
Feb 22, 2012 8.542 8.703 8.520 8.666 10,873,365 +0.07(+0.85%)
Feb 21, 2012 8.878 8.944 8.542 8.593 13,674,727 -0.24(-2.73%)
Feb 17, 2012 8.980 8.995 8.666 8.834 10,581,161 +0.04(+0.50%)
Feb 16, 2012 8.206 8.823 8.163 8.790 14,155,167 +0.27(+3.17%)
Feb 15, 2012 8.498 8.644 8.199 8.520 13,655,979 +0.03(+0.34%)
Feb 14, 2012 8.739 8.944 8.309 8.491 31,392,614 -1.17(-12.09%)
Feb 13, 2012 9.389 9.703 9.360 9.659 17,284,430 +0.37(+4.01%)
Feb 10, 2012 9.360 9.470 9.229 9.287 7,088,481 -0.21(-2.23%)
Feb 09, 2012 9.382 9.594 9.338 9.499 9,623,120 +0.14(+1.48%)
Feb 08, 2012 9.360 9.404 9.236 9.360 3,795,335 +0.01(+0.16%)
Feb 07, 2012 9.382 9.411 9.199 9.345 4,338,476 -0.07(-0.78%)
Feb 06, 2012 9.353 9.462 9.265 9.418 3,834,467 -0.01(-0.15%)
Feb 03, 2012 9.265 9.455 9.265 9.433 6,321,893 +0.35(+3.86%)
Feb 02, 2012 9.141 9.232 9.031 9.083 7,365,985 -0.01(-0.08%)
Feb 01, 2012 8.929 9.156 8.878 9.090 7,951,026 +0.28(+3.15%)
Jan 31, 2012 9.017 9.031 8.710 8.812 5,181,917 -0.13(-1.47%)
Jan 30, 2012 8.864 9.024 8.666 8.944 5,619,121 -0.06(-0.65%)
Jan 27, 2012 8.885 9.039 8.856 9.002 6,854,556 +0.06(+0.65%)
Jan 26, 2012 9.265 9.521 8.907 8.944 10,311,505 -0.26(-2.78%)
Jan 25, 2012 8.878 9.236 8.732 9.199 9,096,868 +0.28(+3.11%)
Jan 24, 2012 8.754 8.973 8.703 8.922 5,986,871 +0.07(+0.83%)
Jan 23, 2012 9.090 9.305 8.849 8.849 9,252,723 -0.21(-2.34%)
Jan 20, 2012 9.382 9.389 8.900 9.061 12,087,190 -0.32(-3.42%)
Jan 19, 2012 9.265 9.470 9.090 9.382 11,473,192 +0.14(+1.50%)
Jan 18, 2012 8.805 9.258 8.747 9.243 12,169,029 +0.41(+4.63%)
Jan 17, 2012 8.922 8.973 8.721 8.834 7,265,563 +0.01(+0.08%)
Jan 13, 2012 8.623 8.842 8.579 8.827 10,110,918 +0.12(+1.34%)
Jan 12, 2012 8.805 8.878 8.620 8.710 9,438,265 -0.04(-0.50%)
Jan 11, 2012 8.550 8.973 8.455 8.754 17,167,614 +0.39(+4.62%)
Jan 10, 2012 8.462 8.615 8.338 8.367 8,780,562 +0.04(+0.53%)
Jan 09, 2012 8.323 8.440 8.265 8.323 6,971,053 +0.00(+0.00%)
Jan 06, 2012 8.425 8.480 8.265 8.323 7,933,628 -0.10(-1.21%)
Jan 05, 2012 8.119 8.615 8.079 8.425 11,749,367 +0.26(+3.13%)
Jan 04, 2012 7.944 8.243 7.929 8.170 11,295,871 +0.57(+7.54%)
Dec 30, 2011 7.756 7.756 7.582 7.597 4,290,651 -0.16(-2.06%)
Dec 29, 2011 7.184 7.763 7.155 7.756 6,447,866 +0.60(+8.41%)
Dec 28, 2011 7.401 7.416 7.089 7.155 3,254,970 -0.23(-3.14%)
Dec 27, 2011 7.394 7.437 7.321 7.387 1,984,579 -0.01(-0.10%)
Dec 23, 2011 7.459 7.492 7.358 7.394 3,649,812 +0.13(+1.80%)
Dec 21, 2011 7.089 7.307 6.981 7.263 5,080,080 +0.14(+2.04%)
Dec 20, 2011 6.698 7.140 6.691 7.118 6,098,945 +0.58(+8.87%)
Dec 19, 2011 6.669 6.785 6.502 6.538 7,578,628 -0.10(-1.53%)
Dec 16, 2011 6.372 6.647 6.350 6.640 11,382,859 +0.33(+5.29%)
Dec 15, 2011 6.314 6.451 6.223 6.306 4,569,943 +0.04(+0.69%)
Dec 14, 2011 6.451 6.451 6.212 6.263 6,134,752 -0.25(-3.89%)
Dec 13, 2011 6.828 6.944 6.451 6.517 7,242,680 -0.12(-1.86%)
Dec 12, 2011 6.720 6.720 6.502 6.640 5,084,634 -0.17(-2.45%)
Dec 09, 2011 6.567 6.828 6.557 6.807 3,680,406 +0.25(+3.87%)
Dec 08, 2011 6.799 6.821 6.546 6.553 5,843,861 -0.30(-4.34%)
Dec 07, 2011 6.770 6.937 6.712 6.850 8,301,299 +0.00(+0.00%)
Dec 06, 2011 6.843 6.966 6.727 6.850 6,680,436 +0.03(+0.43%)
Dec 05, 2011 6.894 6.944 6.770 6.821 8,467,606 +0.07(+0.97%)
Dec 02, 2011 6.915 6.923 6.727 6.756 8,313,000 -0.08(-1.17%)
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.