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 (%)
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%)
May 01, 2012 10.23 10.52 9.976 10.23 21,032,482 +0.55(+5.69%)
Apr 30, 2012 9.792 9.792 9.623 9.682 11,005,182 -0.19(-1.93%)
Apr 27, 2012 9.550 9.917 9.491 9.873 9,875,290 +0.40(+4.19%)
Apr 26, 2012 9.285 9.528 9.241 9.476 7,557,168 +0.19(+2.06%)
Apr 25, 2012 9.146 9.410 9.043 9.285 6,221,735 +0.29(+3.27%)
Apr 24, 2012 8.771 9.006 8.665 8.992 6,491,128 +0.26(+3.03%)
Apr 23, 2012 8.654 8.793 8.610 8.727 7,032,341 -0.09(-1.00%)
Apr 20, 2012 8.837 8.911 8.749 8.815 6,296,355 +0.02(+0.25%)
Apr 19, 2012 8.793 8.933 8.565 8.793 11,229,974 -0.01(-0.17%)
Apr 18, 2012 9.058 9.072 8.749 8.808 8,300,501 -0.37(-4.00%)
Apr 17, 2012 9.080 9.293 8.984 9.175 5,952,407 +0.21(+2.38%)
Apr 16, 2012 9.014 9.138 8.793 8.962 6,452,365 +0.04(+0.49%)
Apr 13, 2012 9.146 9.160 8.830 8.918 7,148,330 -0.32(-3.42%)
Apr 12, 2012 8.977 9.365 8.962 9.234 7,628,966 +0.27(+3.03%)
Apr 11, 2012 9.036 9.138 8.933 8.962 7,627,116 +0.11(+1.24%)
Apr 10, 2012 8.969 9.006 8.808 8.852 17,963,250 -0.16(-1.79%)
Apr 09, 2012 9.219 9.241 8.925 9.014 12,306,618 -0.37(-3.92%)
Apr 05, 2012 9.344 9.491 9.293 9.381 7,038,673 -0.01(-0.16%)
Apr 04, 2012 9.484 9.484 9.212 9.396 16,400,192 -0.16(-1.65%)
Apr 03, 2012 9.678 9.721 9.459 9.553 10,482,201 -0.10(-1.06%)
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.