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

Masco Corp (NY: MAS )

69.25 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2010 7.711 7.826 7.567 7.716 6,280 +0.09(+1.13%)
Sep 29, 2010 7.637 7.756 7.609 7.630 4,674,962 -0.08(-1.00%)
Sep 28, 2010 7.700 7.714 7.532 7.707 4,533,127 +0.05(+0.64%)
Sep 27, 2010 7.693 7.735 7.602 7.658 3,875,858 -0.05(-0.64%)
Sep 24, 2010 7.602 7.756 7.532 7.707 4,370,273 +0.27(+3.68%)
Sep 23, 2010 7.434 7.672 7.413 7.434 4,050,298 -0.24(-3.11%)
Sep 22, 2010 7.826 7.994 7.644 7.672 7,683,647 -0.16(-2.06%)
Sep 21, 2010 7.875 8.050 7.784 7.833 8,016,412 +0.02(+0.27%)
Sep 20, 2010 7.742 7.847 7.570 7.812 5,435,032 +0.15(+1.92%)
Sep 17, 2010 7.665 7.735 7.518 7.665 5,885,661 -0.04(-0.55%)
Sep 15, 2010 7.735 7.735 7.588 7.707 3,300,542 -0.08(-0.99%)
Sep 14, 2010 7.889 7.931 7.644 7.784 4,955,245 -0.11(-1.42%)
Sep 13, 2010 7.798 7.931 7.763 7.896 3,563,817 +0.24(+3.11%)
Sep 10, 2010 7.693 7.791 7.630 7.658 2,210,527 -0.01(-0.09%)
Sep 09, 2010 7.798 7.805 7.560 7.665 4,259,178 +0.05(+0.64%)
Sep 08, 2010 7.651 7.784 7.602 7.616 4,010,467 -0.01(-0.09%)
Sep 07, 2010 7.945 7.945 7.546 7.623 545 -0.39(-4.81%)
Sep 03, 2010 8.106 8.211 7.882 8.008 4,117,533 +0.08(+1.06%)
Sep 02, 2010 7.749 8.029 7.735 7.924 262 +0.21(+2.72%)
Sep 01, 2010 7.511 7.833 7.511 7.714 6,475,937 +0.36(+4.86%)
Aug 31, 2010 7.346 7.462 7.223 7.356 23,419 +0.05(+0.67%)
Aug 30, 2010 7.462 7.553 7.300 7.307 2,981,909 -0.08(-1.04%)
Aug 27, 2010 7.251 7.504 7.174 7.384 4,601,324 +0.02(+0.29%)
Aug 26, 2010 7.363 7.560 7.181 7.363 428 -0.12(-1.59%)
Aug 25, 2010 7.195 7.507 7.111 7.483 10,944,670 +0.13(+1.81%)
Aug 24, 2010 7.139 7.462 7.006 7.349 682 +0.08(+1.06%)
Aug 23, 2010 7.441 7.476 7.258 7.272 4,023,682 -0.13(-1.70%)
Aug 20, 2010 7.370 7.455 7.276 7.399 3,659,360 -0.07(-0.94%)
Aug 19, 2010 7.539 7.630 7.399 7.469 682 -0.15(-2.02%)
Aug 18, 2010 7.476 7.707 7.425 7.623 3,922,414 +0.16(+2.16%)
Aug 17, 2010 7.356 7.483 7.328 7.462 6,576,548 +0.25(+3.40%)
Aug 16, 2010 7.265 7.321 7.188 7.216 6,717,726 -0.13(-1.72%)
Aug 13, 2010 7.342 7.420 7.279 7.342 10,492,699 -0.04(-0.57%)
Aug 12, 2010 7.314 7.434 7.167 7.384 10,329,099 -0.06(-0.75%)
Aug 11, 2010 7.511 7.560 7.384 7.441 3,288 -0.28(-3.63%)
Aug 10, 2010 7.798 7.875 7.672 7.721 5,680,730 -0.22(-2.82%)
Aug 09, 2010 7.714 7.959 7.714 7.945 5,807,862 +0.28(+3.66%)
Aug 06, 2010 7.665 7.686 7.370 7.665 5,897,205 +0.15(+2.05%)
Aug 05, 2010 7.518 7.553 7.441 7.511 428 -0.04(-0.56%)
Aug 04, 2010 7.525 7.616 7.483 7.553 5,893,757 +0.05(+0.65%)
Aug 03, 2010 7.399 7.525 7.307 7.504 7,070,215 +0.04(+0.56%)
Aug 02, 2010 7.286 7.553 7.251 7.462 7,473,366 +0.26(+3.60%)
Jul 30, 2010 7.202 7.286 6.964 7.202 12,167,356 +0.16(+2.29%)
Jul 29, 2010 7.153 7.272 6.964 7.041 2,854 -0.34(-4.56%)
Jul 28, 2010 7.377 7.427 7.069 7.377 836 +0.00(+0.00%)
Jul 27, 2010 7.377 8.204 7.300 7.377 3,399 -0.98(-11.74%)
Jul 26, 2010 8.001 8.442 7.973 8.358 12,885,981 +0.36(+4.47%)
Jul 23, 2010 7.581 8.040 7.448 8.001 13,944,054 +0.43(+5.74%)
Jul 22, 2010 7.307 7.609 7.279 7.567 8,055,795 +0.41(+5.78%)
Jul 21, 2010 7.265 7.321 7.104 7.153 16,656,397 -0.29(-3.86%)
Jul 20, 2010 7.441 7.462 7.013 7.441 11,307,393 +0.21(+2.91%)
Jul 19, 2010 7.377 7.420 7.146 7.230 8,777,821 -0.11(-1.43%)
Jul 16, 2010 7.335 7.833 7.272 7.335 12,133,249 -0.53(-6.77%)
Jul 15, 2010 7.833 7.910 7.658 7.868 5,452,351 +0.04(+0.54%)
Jul 14, 2010 7.945 7.952 7.735 7.826 5,548,763 -0.18(-2.27%)
Jul 13, 2010 7.917 8.043 7.812 8.008 6,802,754 +0.22(+2.79%)
Jul 12, 2010 8.036 8.078 7.749 7.791 6,731,011 -0.27(-3.39%)
Jul 09, 2010 8.064 8.071 7.756 8.064 4,676,715 +0.20(+2.58%)
Jul 08, 2010 7.959 8.064 7.700 7.861 5,816,507 -0.01(-0.18%)
Jul 07, 2010 7.518 7.875 7.384 7.875 8,938,959 +0.42(+5.69%)
Jul 06, 2010 7.632 7.681 7.388 7.451 64,118 +0.01(+0.09%)
Jul 02, 2010 7.444 7.639 7.354 7.444 6,386,889 -0.09(-1.20%)
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.