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

Masco Corp (NY: MAS )

69.25 -0.65 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 30, 2009 8.525 8.621 7.981 8.098 13,674,674 -0.45(-5.32%)
Oct 29, 2009 8.429 8.773 8.373 8.553 8,508,114 +0.19(+2.22%)
Oct 28, 2009 9.049 9.049 8.346 8.366 11,352,497 -0.65(-7.19%)
Oct 27, 2009 9.511 9.614 8.897 9.014 11,959,200 -0.37(-3.89%)
Oct 26, 2009 9.318 9.821 9.228 9.380 8,942,412 +0.05(+0.52%)
Oct 23, 2009 9.276 9.400 9.166 9.331 7,600,576 -0.18(-1.88%)
Oct 22, 2009 9.035 9.607 8.932 9.511 7,775,513 +0.55(+6.15%)
Oct 21, 2009 9.366 9.538 8.949 8.959 6,414,508 -0.43(-4.55%)
Oct 20, 2009 9.249 9.424 9.235 9.386 4,775,579 -0.12(-1.23%)
Oct 19, 2009 9.483 9.641 9.407 9.504 5,074,550 +0.06(+0.66%)
Oct 16, 2009 9.779 9.890 9.386 9.442 6,276,933 -0.01(-0.15%)
Oct 15, 2009 9.428 9.517 9.386 9.456 4,062,654 -0.02(-0.21%)
Oct 14, 2009 9.359 9.490 9.331 9.476 5,422,734 +0.28(+3.00%)
Oct 13, 2009 9.021 9.283 8.952 9.200 4,848,757 +0.13(+1.44%)
Oct 12, 2009 9.187 9.221 9.001 9.069 3,703,271 +0.19(+2.17%)
Oct 09, 2009 8.952 9.035 8.828 8.876 3,333,525 -0.08(-0.85%)
Oct 08, 2009 8.780 9.221 8.697 8.952 5,148,200 +0.30(+3.51%)
Oct 07, 2009 8.697 8.739 8.539 8.649 5,790,384 -0.06(-0.63%)
Oct 06, 2009 8.794 8.987 8.621 8.704 4,295,357 +0.00(+0.00%)
Oct 05, 2009 8.401 8.828 8.366 8.704 5,526,453 +0.37(+4.38%)
Oct 02, 2009 8.511 8.511 8.180 8.339 7,480,853 -0.29(-3.35%)
Oct 01, 2009 8.911 8.911 8.587 8.628 7,258,248 -0.28(-3.10%)
Sep 30, 2009 9.242 9.304 8.856 8.904 6,559,199 -0.32(-3.51%)
Sep 29, 2009 9.180 9.393 9.131 9.228 4,482,942 +0.09(+0.97%)
Sep 28, 2009 8.870 9.221 8.828 9.139 3,667,798 +0.30(+3.36%)
Sep 25, 2009 8.980 9.125 8.773 8.842 5,101,879 -0.19(-2.06%)
Sep 24, 2009 9.414 9.414 8.956 9.028 7,164,756 -0.27(-2.89%)
Sep 23, 2009 9.448 9.552 9.269 9.297 6,189,690 -0.11(-1.17%)
Sep 22, 2009 9.607 9.669 9.366 9.407 5,639,296 -0.01(-0.07%)
Sep 21, 2009 9.607 9.697 9.345 9.414 6,902,918 -0.32(-3.33%)
Sep 18, 2009 10.12 10.21 9.531 9.738 9,037,345 -0.31(-3.09%)
Sep 17, 2009 10.31 10.38 9.952 10.05 7,159,737 +0.00(+0.00%)
Sep 16, 2009 10.06 10.54 9.876 10.05 11,603,310 +0.12(+1.18%)
Sep 15, 2009 9.821 10.05 9.765 9.931 5,033,939 +0.12(+1.19%)
Sep 14, 2009 9.683 9.931 9.614 9.814 5,448,082 +0.04(+0.42%)
Sep 11, 2009 10.04 10.12 9.697 9.772 7,490,775 -0.03(-0.28%)
Sep 10, 2009 9.690 10.01 9.593 9.800 5,483,597 +0.10(+0.99%)
Sep 09, 2009 9.469 9.828 9.428 9.703 6,776,830 +0.19(+1.96%)
Sep 08, 2009 9.373 9.593 9.200 9.517 8,040,137 +0.50(+5.58%)
Sep 04, 2009 8.835 9.069 8.746 9.014 4,013,396 +0.18(+2.03%)
Sep 03, 2009 8.856 8.952 8.532 8.835 9,594,772 +0.05(+0.55%)
Sep 02, 2009 9.242 9.276 8.766 8.787 12,044,574 -0.54(-5.83%)
Sep 01, 2009 9.938 10.21 9.262 9.331 8,997,901 -0.65(-6.49%)
Aug 31, 2009 9.848 10.03 9.511 9.979 8,076,243 -0.02(-0.21%)
Aug 28, 2009 10.20 10.32 9.883 10.000 6,360,597 -0.12(-1.23%)
Aug 27, 2009 9.924 10.20 9.676 10.12 5,651,397 +0.18(+1.80%)
Aug 26, 2009 10.03 10.36 9.876 9.945 6,713,772 -0.12(-1.23%)
Aug 25, 2009 10.000 10.33 9.862 10.07 6,139,594 +0.17(+1.74%)
Aug 24, 2009 9.924 10.08 9.821 9.896 5,815,868 +0.00(+0.00%)
Aug 21, 2009 9.428 9.952 9.373 9.896 9,426,514 +0.60(+6.45%)
Aug 20, 2009 9.462 9.593 9.262 9.297 6,065,285 -0.18(-1.89%)
Aug 19, 2009 9.221 9.586 9.049 9.476 4,668,175 +0.13(+1.40%)
Aug 18, 2009 9.159 9.393 9.104 9.345 4,253,536 +0.15(+1.65%)
Aug 17, 2009 9.393 9.469 9.063 9.193 10,144,437 -0.53(-5.46%)
Aug 14, 2009 10.08 10.19 9.545 9.724 8,090,480 -0.48(-4.73%)
Aug 13, 2009 10.19 10.28 9.862 10.21 4,753,087 +0.11(+1.09%)
Aug 12, 2009 10.03 10.21 9.958 10.10 7,228,343 +0.25(+2.59%)
Aug 11, 2009 9.890 10.05 9.779 9.841 7,497,822 -0.18(-1.79%)
Aug 10, 2009 10.40 10.45 9.941 10.02 8,768,026 -0.41(-3.90%)
Aug 07, 2009 10.25 10.68 10.19 10.43 8,181,743 +0.36(+3.56%)
Aug 06, 2009 9.883 10.21 9.717 10.07 7,870,611 +0.26(+2.67%)
Aug 05, 2009 10.08 10.35 9.676 9.807 8,874,743 -0.12(-1.25%)
Aug 04, 2009 9.442 10.28 9.407 9.931 10,002,220 +0.41(+4.34%)
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.