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 (%)
Feb 27, 2009 3.654 3.751 3.550 3.564 0 -0.20(-5.33%)
Feb 26, 2009 3.931 3.966 3.751 3.765 7,657,743 -0.11(-2.86%)
Feb 25, 2009 3.917 4.000 3.696 3.876 11,479,431 -0.07(-1.75%)
Feb 24, 2009 3.806 4.028 3.592 3.945 11,608,606 +0.17(+4.59%)
Feb 23, 2009 4.118 4.118 3.758 3.772 9,658,903 -0.15(-3.71%)
Feb 20, 2009 3.834 4.064 3.633 3.917 0 +0.01(+0.18%)
Feb 19, 2009 3.917 4.235 3.848 3.910 14,874,349 -0.17(-4.07%)
Feb 18, 2009 4.166 4.249 3.862 4.076 12,485,928 -0.05(-1.17%)
Feb 17, 2009 4.325 4.336 4.062 4.125 18,359,236 -0.33(-7.45%)
Feb 13, 2009 4.748 4.810 4.339 4.457 19,730,180 -0.32(-6.67%)
Feb 12, 2009 4.754 4.907 4.505 4.775 27,922,030 -0.38(-7.38%)
Feb 11, 2009 5.280 5.357 5.024 5.156 11,804,111 -0.08(-1.59%)
Feb 10, 2009 5.571 5.689 5.204 5.239 11,556,796 -0.32(-5.73%)
Feb 09, 2009 5.689 5.689 5.523 5.557 8,884,368 -0.07(-1.23%)
Feb 06, 2009 5.447 5.744 5.447 5.626 10,897,465 +0.10(+1.88%)
Feb 05, 2009 5.509 5.737 5.419 5.523 9,717,812 -0.02(-0.37%)
Feb 04, 2009 5.626 5.772 5.433 5.543 10,273,160 -0.06(-0.99%)
Feb 03, 2009 5.557 5.654 5.370 5.599 11,678,551 +0.16(+2.93%)
Feb 02, 2009 5.260 5.488 5.218 5.440 12,737,819 +0.03(+0.51%)
Jan 30, 2009 5.696 5.813 5.364 5.412 0 -0.37(-6.46%)
Jan 29, 2009 6.360 6.367 5.779 5.786 10,389,723 -0.72(-11.06%)
Jan 28, 2009 6.090 6.692 6.056 6.505 10,906,246 +0.53(+8.80%)
Jan 27, 2009 6.325 6.325 5.945 5.979 11,927,072 -0.20(-3.25%)
Jan 26, 2009 6.180 6.415 6.056 6.180 8,791,652 -0.08(-1.22%)
Jan 23, 2009 6.118 6.319 6.056 6.256 12,523,467 +0.03(+0.44%)
Jan 22, 2009 6.429 6.575 6.104 6.229 13,384,953 -0.42(-6.25%)
Jan 21, 2009 6.540 6.678 6.284 6.644 9,191,025 +0.13(+2.02%)
Jan 20, 2009 7.204 7.267 6.409 6.512 8,726,817 -0.66(-9.17%)
Jan 16, 2009 7.114 7.260 6.817 7.170 0 +0.08(+1.17%)
Jan 15, 2009 7.135 7.267 6.720 7.087 10,497,029 +0.00(+0.00%)
Jan 14, 2009 7.357 7.433 7.004 7.087 8,234,936 -0.42(-5.54%)
Jan 13, 2009 7.440 7.599 7.360 7.502 6,056,160 +0.01(+0.18%)
Jan 12, 2009 7.765 7.813 7.405 7.488 6,134,348 -0.33(-4.25%)
Jan 09, 2009 8.000 8.000 7.606 7.820 7,945,433 -0.15(-1.91%)
Jan 08, 2009 7.640 8.042 7.467 7.973 7,405,290 +0.28(+3.69%)
Jan 07, 2009 7.959 7.986 7.564 7.689 9,514,044 -0.55(-6.72%)
Jan 06, 2009 8.166 8.332 7.931 8.242 5,320,841 +0.12(+1.53%)
Jan 05, 2009 7.806 8.277 7.654 8.118 6,262,873 +0.25(+3.17%)
Jan 02, 2009 7.772 7.924 7.550 7.869 3,597,344 +0.17(+2.16%)
Jan 01, 2009 7.488 7.772 7.419 7.703 0 +0.00(+0.00%)
Dec 31, 2008 7.488 7.772 7.419 7.703 3,552,371 +0.22(+2.96%)
Dec 30, 2008 7.301 7.481 7.232 7.481 3,356,073 +0.21(+2.85%)
Dec 29, 2008 7.322 7.405 7.107 7.274 4,275,656 -0.08(-1.04%)
Dec 26, 2008 7.343 7.474 7.225 7.350 2,463,152 -0.05(-0.65%)
Dec 24, 2008 7.502 7.502 7.322 7.398 1,370,135 +0.07(+0.94%)
Dec 23, 2008 7.627 7.696 7.246 7.329 5,498,174 -0.27(-3.55%)
Dec 22, 2008 8.063 8.083 7.419 7.599 8,383,191 -0.48(-5.91%)
Dec 19, 2008 7.820 8.118 7.703 8.076 13,820,495 +0.33(+4.20%)
Dec 18, 2008 7.599 7.786 7.447 7.751 10,750,689 +0.22(+2.94%)
Dec 17, 2008 7.454 7.654 7.170 7.530 11,179,021 -0.12(-1.63%)
Dec 16, 2008 6.990 7.654 6.865 7.654 7,835,518 +0.87(+12.86%)
Dec 15, 2008 7.121 7.156 6.685 6.782 4,957,985 -0.28(-4.02%)
Dec 12, 2008 6.582 7.142 6.561 7.066 5,811,161 +0.33(+4.83%)
Dec 11, 2008 7.024 7.156 6.665 6.741 5,958,960 -0.35(-4.98%)
Dec 10, 2008 7.108 7.156 6.921 7.094 7,203,766 +0.06(+0.79%)
Dec 09, 2008 7.260 7.454 6.914 7.038 5,357,636 -0.27(-3.69%)
Dec 08, 2008 7.246 7.370 7.038 7.308 7,579,499 +0.26(+3.73%)
Dec 05, 2008 6.768 7.149 6.575 7.045 7,356,662 +0.20(+2.93%)
Dec 04, 2008 6.374 7.398 6.367 6.845 11,658,350 +0.36(+5.55%)
Dec 03, 2008 6.256 6.713 6.097 6.485 9,110,375 +0.16(+2.52%)
Dec 02, 2008 6.014 6.402 6.014 6.325 9,218,794 +0.39(+6.65%)
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.