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

Masco Corp (NY: MAS )

69.85 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 10.17 10.19 9.781 9.803 8,100,550 -0.20(-1.98%)
Mar 29, 2012 9.935 10.02 9.597 10.00 8,680,343 -0.03(-0.29%)
Mar 28, 2012 10.10 10.17 9.883 10.03 6,352,322 -0.10(-0.94%)
Mar 27, 2012 10.15 10.57 10.10 10.13 9,323,437 +0.02(+0.22%)
Mar 26, 2012 10.11 10.26 9.902 10.10 5,098,397 +0.15(+1.47%)
Mar 23, 2012 9.883 10.04 9.583 9.957 9,524,071 -0.12(-1.16%)
Mar 22, 2012 10.19 10.28 9.898 10.07 6,612,469 -0.26(-2.55%)
Mar 21, 2012 10.06 10.52 10.06 10.34 14,043,481 +0.36(+3.60%)
Mar 20, 2012 9.891 10.04 9.678 9.979 8,901,211 -0.07(-0.66%)
Mar 19, 2012 9.832 10.15 9.825 10.04 10,950,118 +0.23(+2.39%)
Mar 16, 2012 10.06 10.10 9.788 9.810 11,100,802 -0.15(-1.55%)
Mar 15, 2012 9.473 10.11 9.385 9.964 16,147,324 +0.49(+5.19%)
Mar 14, 2012 9.436 9.509 9.336 9.473 10,384,055 +0.01(+0.16%)
Mar 13, 2012 8.937 9.480 8.908 9.458 14,661,316 +0.62(+7.05%)
Mar 12, 2012 8.879 8.945 8.754 8.835 5,913,167 -0.04(-0.50%)
Mar 09, 2012 8.805 9.084 8.769 8.879 8,357,057 +0.10(+1.09%)
Mar 08, 2012 8.498 8.813 8.498 8.783 11,511,168 +0.30(+3.54%)
Mar 07, 2012 8.168 8.520 8.168 8.483 9,271,544 +0.37(+4.61%)
Mar 06, 2012 8.417 8.446 8.072 8.109 10,090,496 -0.50(-5.79%)
Mar 05, 2012 8.468 8.637 8.358 8.608 6,654,494 +0.13(+1.56%)
Mar 02, 2012 8.630 8.776 8.446 8.476 5,664,754 -0.23(-2.61%)
Mar 01, 2012 8.769 8.871 8.630 8.703 4,842,002 -0.01(-0.08%)
Feb 29, 2012 8.776 8.893 8.659 8.710 9,343,862 -0.07(-0.83%)
Feb 28, 2012 8.615 8.893 8.520 8.783 11,428,300 +0.17(+1.96%)
Feb 27, 2012 8.373 8.761 8.351 8.615 8,069,529 +0.13(+1.56%)
Feb 24, 2012 8.747 8.747 8.454 8.483 7,244,375 -0.26(-3.02%)
Feb 23, 2012 8.666 8.802 8.593 8.747 6,438,817 +0.04(+0.51%)
Feb 22, 2012 8.578 8.739 8.556 8.703 10,827,830 +0.07(+0.85%)
Feb 21, 2012 8.915 8.981 8.578 8.630 13,617,459 -0.24(-2.73%)
Feb 17, 2012 9.018 9.033 8.703 8.871 10,536,849 +0.04(+0.50%)
Feb 16, 2012 8.241 8.860 8.197 8.827 14,095,887 +0.27(+3.17%)
Feb 15, 2012 8.534 8.681 8.234 8.556 13,598,790 +0.03(+0.34%)
Feb 14, 2012 8.776 8.981 8.344 8.527 31,261,148 -1.17(-12.09%)
Feb 13, 2012 9.429 9.744 9.399 9.700 17,212,046 +0.37(+4.01%)
Feb 10, 2012 9.399 9.509 9.267 9.326 7,058,796 -0.21(-2.23%)
Feb 09, 2012 9.421 9.634 9.377 9.539 9,582,820 +0.14(+1.48%)
Feb 08, 2012 9.399 9.443 9.275 9.399 3,779,440 +0.01(+0.16%)
Feb 07, 2012 9.421 9.451 9.238 9.385 4,320,308 -0.07(-0.78%)
Feb 06, 2012 9.392 9.502 9.304 9.458 3,818,409 -0.01(-0.15%)
Feb 03, 2012 9.304 9.495 9.304 9.473 6,295,418 +0.35(+3.86%)
Feb 02, 2012 9.179 9.271 9.069 9.121 7,335,138 -0.01(-0.08%)
Feb 01, 2012 8.967 9.194 8.915 9.128 7,917,728 +0.28(+3.15%)
Jan 31, 2012 9.055 9.069 8.747 8.849 5,160,216 -0.13(-1.47%)
Jan 30, 2012 8.901 9.062 8.703 8.981 5,595,589 -0.06(-0.65%)
Jan 27, 2012 8.923 9.077 8.893 9.040 6,825,851 +0.06(+0.65%)
Jan 26, 2012 9.304 9.561 8.945 8.981 10,268,322 -0.26(-2.78%)
Jan 25, 2012 8.915 9.275 8.769 9.238 9,058,772 +0.28(+3.11%)
Jan 24, 2012 8.791 9.011 8.739 8.959 5,961,799 +0.07(+0.83%)
Jan 23, 2012 9.128 9.344 8.886 8.886 9,213,974 -0.21(-2.34%)
Jan 20, 2012 9.421 9.429 8.937 9.099 12,036,571 -0.32(-3.42%)
Jan 19, 2012 9.304 9.509 9.128 9.421 11,425,144 +0.14(+1.50%)
Jan 18, 2012 8.842 9.297 8.783 9.282 12,118,067 +0.41(+4.63%)
Jan 17, 2012 8.959 9.011 8.758 8.871 7,235,136 +0.01(+0.08%)
Jan 13, 2012 8.659 8.879 8.615 8.864 10,068,575 +0.12(+1.34%)
Jan 12, 2012 8.842 8.915 8.657 8.747 9,398,739 -0.04(-0.50%)
Jan 11, 2012 8.586 9.011 8.490 8.791 17,095,720 +0.39(+4.62%)
Jan 10, 2012 8.498 8.652 8.373 8.402 8,743,791 +0.04(+0.53%)
Jan 09, 2012 8.358 8.476 8.300 8.358 6,941,859 +0.00(+0.00%)
Jan 06, 2012 8.461 8.516 8.300 8.358 7,900,404 -0.10(-1.21%)
Jan 05, 2012 8.153 8.652 8.113 8.461 11,700,163 +0.26(+3.13%)
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.