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

Masco Corp (NY: MAS )

68.88 +0.14 (+0.20%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 24, 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 (%)
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%)
Aug 03, 2009 9.855 9.855 9.476 9.517 10,740,702 -0.08(-0.86%)
Jul 31, 2009 9.193 9.924 9.173 9.600 9,855,304 +0.34(+3.72%)
Jul 30, 2009 9.028 9.428 8.925 9.256 7,143,199 +0.44(+5.00%)
Jul 29, 2009 8.980 9.152 8.759 8.814 12,567,164 -0.26(-2.89%)
Jul 28, 2009 8.360 9.256 8.277 9.076 21,892,270 +1.20(+15.22%)
Jul 27, 2009 7.588 8.008 7.567 7.877 11,013,212 +0.26(+3.44%)
Jul 24, 2009 7.333 7.698 7.216 7.615 4,062 +0.22(+2.98%)
Jul 23, 2009 6.823 7.443 6.761 7.395 10,969,767 +0.59(+8.60%)
Jul 22, 2009 6.768 7.105 6.712 6.809 6,280,604 -0.03(-0.40%)
Jul 21, 2009 6.974 7.105 6.775 6.837 4,533,146 -0.03(-0.40%)
Jul 20, 2009 6.699 6.974 6.699 6.864 3,974,992 +0.19(+2.89%)
Jul 17, 2009 6.540 6.850 6.499 6.671 7,185,643 +0.10(+1.57%)
Jul 16, 2009 6.320 6.644 6.258 6.568 8,334,574 +0.23(+3.70%)
Jul 15, 2009 6.058 6.361 5.982 6.333 7,840,248 +0.35(+5.88%)
Jul 14, 2009 5.665 5.996 5.630 5.982 10,234,742 +0.08(+1.28%)
Jul 13, 2009 5.782 5.941 5.775 5.906 7,673,399 +0.15(+2.63%)
Jul 10, 2009 5.858 5.941 5.699 5.755 4,464,885 -0.16(-2.68%)
Jul 09, 2009 5.748 6.016 5.715 5.913 6,026,946 +0.23(+4.13%)
Jul 08, 2009 5.810 5.810 5.617 5.679 8,260,876 -0.03(-0.48%)
Jul 07, 2009 5.989 6.044 5.693 5.706 6,947,213 -0.30(-5.05%)
Jul 06, 2009 6.223 6.382 5.954 6.010 7,443,420 -0.26(-4.18%)
Jul 02, 2009 6.340 6.402 6.230 6.271 6,247,479 -0.19(-2.99%)
Jul 01, 2009 6.657 6.712 6.451 6.464 3,761,040 -0.14(-2.09%)
Jun 30, 2009 6.533 6.671 6.444 6.602 5,512,503 +0.03(+0.42%)
Jun 29, 2009 6.513 6.637 6.333 6.575 6,030,105 +0.09(+1.38%)
Jun 26, 2009 6.402 6.616 6.265 6.485 8,987,793 -0.01(-0.11%)
Jun 25, 2009 6.299 6.526 6.285 6.492 6,818,291 +0.45(+7.41%)
Jun 24, 2009 6.134 6.351 5.968 6.044 7,008,357 -0.03(-0.45%)
Jun 23, 2009 5.961 6.182 5.844 6.072 6,832,967 +0.10(+1.73%)
Jun 22, 2009 6.196 6.196 5.968 5.968 4,928,565 -0.28(-4.52%)
Jun 19, 2009 6.258 6.423 6.230 6.251 9,261,504 +0.07(+1.11%)
Jun 18, 2009 6.278 6.306 6.092 6.182 5,760,919 -0.06(-0.99%)
Jun 17, 2009 6.389 6.499 5.968 6.244 10,616,629 -0.17(-2.58%)
Jun 16, 2009 6.719 6.919 6.409 6.409 7,411,673 -0.26(-3.93%)
Jun 15, 2009 6.733 6.850 6.568 6.671 6,710,915 -0.17(-2.52%)
Jun 12, 2009 6.864 6.933 6.644 6.843 5,312,755 -0.06(-0.80%)
Jun 11, 2009 6.954 7.043 6.857 6.899 5,698,809 -0.05(-0.76%)
Jun 10, 2009 7.119 7.264 6.816 6.951 7,973,777 -0.06(-0.92%)
Jun 09, 2009 7.009 7.112 6.775 7.016 10,393,414 -0.39(-5.30%)
Jun 08, 2009 7.395 7.519 7.257 7.409 5,329,887 +0.03(+0.37%)
Jun 05, 2009 7.732 7.781 7.291 7.381 5,522,531 -0.24(-3.16%)
Jun 04, 2009 7.505 7.691 7.443 7.622 4,625,956 +0.16(+2.12%)
Jun 03, 2009 7.705 7.732 7.285 7.464 6,839,205 -0.32(-4.07%)
Jun 02, 2009 7.581 7.898 7.491 7.781 6,708,247 +0.17(+2.17%)
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.