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

Masco Corp (NY: MAS )

72.31 +0.27 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2011 5.348 5.362 5.103 5.132 8,604,269 -0.29(-5.32%)
Sep 29, 2011 5.463 5.507 5.244 5.420 15,022,143 +0.10(+1.90%)
Sep 28, 2011 5.391 5.449 5.233 5.319 10,612,689 +0.00(+0.00%)
Sep 27, 2011 5.398 5.658 5.262 5.319 8,482,767 +0.09(+1.65%)
Sep 26, 2011 5.189 5.233 5.002 5.233 6,647,814 +0.09(+1.68%)
Sep 23, 2011 5.009 5.269 4.980 5.146 8,133,889 +0.13(+2.59%)
Sep 22, 2011 4.995 5.060 4.887 5.016 12,218,349 -0.17(-3.20%)
Sep 21, 2011 5.463 5.478 5.175 5.182 8,053,869 -0.30(-5.52%)
Sep 20, 2011 5.622 5.658 5.478 5.485 6,361,504 -0.09(-1.55%)
Sep 19, 2011 5.600 5.629 5.471 5.571 5,116,216 -0.17(-3.01%)
Sep 16, 2011 5.780 5.871 5.665 5.744 5,254,857 -0.01(-0.25%)
Sep 15, 2011 5.817 5.889 5.701 5.759 5,911,774 +0.03(+0.50%)
Sep 14, 2011 5.593 5.802 5.463 5.730 7,843,426 +0.19(+3.38%)
Sep 13, 2011 5.492 5.600 5.380 5.543 5,078,158 +0.09(+1.59%)
Sep 12, 2011 5.521 5.593 5.283 5.456 7,385,320 -0.17(-2.95%)
Sep 09, 2011 5.672 5.752 5.514 5.622 7,250,129 -0.13(-2.26%)
Sep 08, 2011 5.853 5.917 5.687 5.752 8,322,025 -0.19(-3.27%)
Sep 07, 2011 5.780 5.979 5.694 5.946 6,893,752 +0.29(+5.10%)
Sep 06, 2011 5.499 5.672 5.384 5.658 9,851,511 -0.09(-1.63%)
Sep 02, 2011 5.838 5.946 5.744 5.752 6,027,253 -0.25(-4.20%)
Sep 01, 2011 6.386 6.465 5.997 6.004 7,925,825 -0.39(-6.09%)
Aug 31, 2011 6.415 6.638 6.317 6.393 7,397,393 -0.01(-0.11%)
Aug 30, 2011 6.372 6.458 6.184 6.400 6,513,154 +0.02(+0.34%)
Aug 29, 2011 5.925 6.379 5.896 6.379 6,938,211 +0.58(+9.94%)
Aug 26, 2011 5.636 5.917 5.571 5.802 10,799,615 +0.12(+2.16%)
Aug 25, 2011 5.795 5.867 5.608 5.680 5,761,323 -0.08(-1.38%)
Aug 24, 2011 5.557 5.802 5.507 5.759 10,194,429 +0.17(+2.96%)
Aug 23, 2011 5.391 5.600 5.305 5.593 7,356,980 +0.22(+4.02%)
Aug 22, 2011 5.586 5.629 5.204 5.377 14,811,306 -0.07(-1.32%)
Aug 19, 2011 5.514 5.744 5.442 5.449 5,888,264 -0.22(-3.94%)
Aug 18, 2011 6.069 6.076 5.622 5.672 6,041,820 -0.60(-9.54%)
Aug 17, 2011 6.379 6.422 6.206 6.271 7,595,881 -0.07(-1.14%)
Aug 16, 2011 6.292 6.372 6.235 6.343 8,799,039 -0.02(-0.34%)
Aug 15, 2011 6.235 6.364 6.126 6.364 6,123,963 +0.19(+3.15%)
Aug 12, 2011 6.040 6.249 5.997 6.170 6,515,976 +0.14(+2.27%)
Aug 11, 2011 5.881 6.141 5.788 6.033 12,045,615 +0.19(+3.21%)
Aug 10, 2011 5.881 6.015 5.672 5.845 17,359,794 -0.17(-2.76%)
Aug 09, 2011 6.458 6.090 5.571 6.011 14,730,222 +0.07(+1.21%)
Aug 08, 2011 6.458 6.537 5.896 5.939 16,698,593 -0.68(-10.24%)
Aug 05, 2011 6.768 6.862 6.436 6.617 16,008,829 -0.04(-0.54%)
Aug 04, 2011 7.172 7.172 6.631 6.653 14,714,458 -0.65(-8.88%)
Aug 03, 2011 7.272 7.359 7.042 7.301 13,784,981 +0.06(+0.80%)
Aug 02, 2011 7.510 7.590 7.229 7.244 7,634,528 -0.36(-4.74%)
Aug 01, 2011 7.712 7.712 7.453 7.604 11,309,725 +0.00(+0.00%)
Jul 29, 2011 7.561 7.784 7.481 7.604 16,761,240 -0.03(-0.38%)
Jul 28, 2011 7.842 7.907 7.626 7.633 10,210,857 -0.24(-3.02%)
Jul 27, 2011 7.972 7.979 7.820 7.871 9,460,453 -0.14(-1.71%)
Jul 26, 2011 8.022 8.346 7.766 8.008 15,454,884 -0.26(-3.14%)
Jul 25, 2011 8.109 8.440 8.087 8.267 8,616,513 +0.04(+0.44%)
Jul 22, 2011 8.224 8.282 8.206 8.231 5,196,781 -0.10(-1.21%)
Jul 21, 2011 8.339 8.455 8.296 8.332 6,683,116 +0.05(+0.61%)
Jul 20, 2011 8.368 8.375 8.159 8.282 6,268,513 -0.04(-0.52%)
Jul 19, 2011 8.238 8.397 8.231 8.325 6,973,739 +0.17(+2.03%)
Jul 18, 2011 8.123 8.199 8.029 8.159 7,859,475 -0.04(-0.44%)
Jul 15, 2011 8.173 8.217 8.094 8.195 5,944,267 +0.04(+0.44%)
Jul 14, 2011 8.368 8.382 8.101 8.159 13,383,312 -0.19(-2.25%)
Jul 13, 2011 8.390 8.519 8.325 8.346 4,684,938 -0.02(-0.26%)
Jul 12, 2011 8.455 8.498 8.339 8.368 10,438,838 -0.09(-1.02%)
Jul 11, 2011 8.491 8.491 8.253 8.455 9,196,342 -0.14(-1.59%)
Jul 08, 2011 8.599 8.606 8.462 8.591 7,054,247 -0.09(-1.00%)
Jul 07, 2011 8.808 8.829 8.656 8.678 10,110,108 -0.03(-0.33%)
Jul 06, 2011 8.779 8.815 8.613 8.707 6,018,343 -0.08(-0.94%)
Jul 05, 2011 8.890 8.904 8.697 8.790 5,323,308 -0.14(-1.52%)
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.