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 (%)
Jul 31, 2012 9.106 9.372 8.833 8.884 28,484,360 -0.80(-8.31%)
Jul 30, 2012 9.807 9.889 9.638 9.689 10,113,492 -0.13(-1.35%)
Jul 27, 2012 9.726 9.969 9.468 9.822 8,376,651 +0.18(+1.84%)
Jul 26, 2012 9.770 9.948 9.527 9.645 12,005,551 +0.10(+1.08%)
Jul 25, 2012 10.15 10.16 9.527 9.542 13,063,139 -0.54(-5.35%)
Jul 24, 2012 10.29 10.34 9.962 10.08 8,261,894 -0.21(-2.08%)
Jul 23, 2012 10.21 10.37 10.05 10.29 5,962,341 -0.16(-1.48%)
Jul 20, 2012 10.49 10.71 10.44 10.45 7,270,102 -0.16(-1.53%)
Jul 19, 2012 10.55 10.66 10.25 10.61 8,936,053 +0.10(+0.98%)
Jul 18, 2012 10.09 10.69 10.08 10.51 9,702,471 +0.40(+3.94%)
Jul 17, 2012 10.22 10.24 9.844 10.11 8,563,871 -0.07(-0.65%)
Jul 16, 2012 10.29 10.41 10.07 10.18 6,848,336 -0.20(-1.92%)
Jul 13, 2012 10.15 10.38 10.10 10.38 6,855,327 +0.25(+2.48%)
Jul 12, 2012 9.852 10.20 9.704 10.12 6,344,414 +0.20(+2.01%)
Jul 11, 2012 10.08 10.08 9.844 9.926 7,014,061 -0.13(-1.25%)
Jul 10, 2012 10.51 10.51 9.940 10.05 7,382,327 -0.37(-3.54%)
Jul 09, 2012 10.39 10.46 10.25 10.42 9,303,858 -0.04(-0.35%)
Jul 06, 2012 10.25 10.46 10.19 10.46 6,477,467 -0.01(-0.14%)
Jul 05, 2012 10.28 10.52 10.23 10.47 5,674,173 +0.16(+1.50%)
Jul 03, 2012 10.35 10.38 10.25 10.32 3,801,754 -0.09(-0.89%)
Jul 02, 2012 10.19 10.47 10.05 10.41 8,049,469 +0.22(+2.16%)
Jun 29, 2012 10.19 10.30 10.08 10.19 8,206,878 +0.29(+2.89%)
Jun 28, 2012 9.542 9.932 9.513 9.902 6,960,410 +0.17(+1.74%)
Jun 27, 2012 9.425 9.800 9.399 9.733 9,957,217 +0.40(+4.33%)
Jun 26, 2012 9.050 9.403 8.889 9.329 10,079,666 +0.32(+3.59%)
Jun 25, 2012 9.197 9.219 8.896 9.006 9,849,906 -0.37(-3.92%)
Jun 22, 2012 9.726 9.792 9.293 9.373 11,647,153 -0.24(-2.52%)
Jun 21, 2012 10.20 10.20 9.572 9.616 11,921,602 -0.66(-6.43%)
Jun 20, 2012 10.26 10.37 10.05 10.28 9,308,590 +0.03(+0.29%)
Jun 19, 2012 10.27 10.39 10.20 10.25 7,319,946 +0.09(+0.87%)
Jun 18, 2012 9.969 10.23 9.847 10.16 8,579,702 +0.17(+1.69%)
Jun 15, 2012 9.829 10.06 9.770 9.991 12,513,667 +0.22(+2.26%)
Jun 14, 2012 9.535 9.836 9.440 9.770 7,035,451 +0.27(+2.86%)
Jun 13, 2012 9.733 9.910 9.454 9.498 9,864,878 -0.30(-3.07%)
Jun 12, 2012 9.476 9.851 9.388 9.800 7,881,204 +0.37(+3.89%)
Jun 11, 2012 10.06 10.09 9.425 9.432 6,212,577 -0.48(-4.89%)
Jun 08, 2012 9.506 9.939 9.388 9.917 8,405,848 +0.37(+3.93%)
Jun 07, 2012 9.535 9.873 9.462 9.542 9,030,738 +0.08(+0.85%)
Jun 06, 2012 9.028 9.469 8.999 9.462 9,559,710 +0.54(+6.01%)
Jun 05, 2012 8.536 8.947 8.529 8.925 11,788,745 +0.31(+3.58%)
Jun 04, 2012 8.874 8.947 8.485 8.617 11,936,441 -0.23(-2.57%)
Jun 01, 2012 9.058 9.080 8.786 8.845 17,345,782 -0.46(-4.97%)
May 31, 2012 9.168 9.447 8.933 9.307 10,626,705 +0.23(+2.51%)
May 30, 2012 9.410 9.410 8.999 9.080 9,074,593 -0.47(-4.92%)
May 29, 2012 9.388 9.579 9.300 9.550 7,176,067 +0.29(+3.17%)
May 25, 2012 9.329 9.359 9.182 9.256 6,663,822 -0.07(-0.71%)
May 24, 2012 9.366 9.528 9.135 9.322 7,608,405 -0.05(-0.55%)
May 23, 2012 9.080 9.381 9.036 9.373 13,116,988 +0.15(+1.67%)
May 22, 2012 9.006 9.300 8.918 9.219 13,340,109 +0.21(+2.37%)
May 21, 2012 8.771 9.058 8.602 9.006 9,258,708 +0.30(+3.46%)
May 18, 2012 8.955 8.999 8.595 8.705 18,509,490 -0.23(-2.55%)
May 17, 2012 9.726 9.755 8.925 8.933 16,148,490 -0.73(-7.60%)
May 16, 2012 9.822 10.00 9.638 9.667 12,997,871 -0.04(-0.38%)
May 15, 2012 9.858 9.939 9.689 9.704 17,233,804 -0.21(-2.15%)
May 14, 2012 10.10 10.20 9.858 9.917 8,254,319 -0.35(-3.36%)
May 11, 2012 10.14 10.40 10.07 10.26 8,069,635 +0.03(+0.29%)
May 10, 2012 10.42 10.53 10.19 10.23 7,942,572 -0.06(-0.57%)
May 09, 2012 10.34 10.43 10.08 10.29 14,338,891 -0.23(-2.17%)
May 08, 2012 10.56 10.63 10.24 10.52 11,836,392 -0.17(-1.58%)
May 07, 2012 10.50 10.78 10.49 10.69 6,494,314 +0.11(+1.04%)
May 04, 2012 10.50 10.64 10.36 10.58 9,054,245 -0.01(-0.14%)
May 03, 2012 10.70 10.76 10.52 10.59 9,041,959 -0.09(-0.83%)
May 02, 2012 10.20 10.75 10.20 10.68 16,260,341 +0.45(+4.38%)
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.