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

Masco Corp (NY: MAS )

83.57 +0.42 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2010 7.882 7.994 7.538 7.552 227 -0.35(-4.44%)
Jun 29, 2010 8.078 8.176 7.776 7.903 13,218,028 -0.39(-4.66%)
Jun 25, 2010 8.289 8.359 8.106 8.289 8,483,577 +0.08(+1.03%)
Jun 24, 2010 8.450 8.464 8.198 8.205 9,555,740 -0.29(-3.39%)
Jun 23, 2010 8.394 8.541 8.134 8.492 10,659,515 +0.10(+1.17%)
Jun 22, 2010 8.619 8.696 8.352 8.394 6,200,775 -0.26(-3.00%)
Jun 21, 2010 8.808 8.913 8.591 8.654 5,759,031 +0.01(+0.08%)
Jun 18, 2010 8.647 8.745 8.527 8.647 6,769,891 +0.07(+0.82%)
Jun 17, 2010 8.934 8.984 8.499 8.577 229,823 -0.35(-3.93%)
Jun 16, 2010 9.152 9.156 8.885 8.927 8,164,041 -0.34(-3.64%)
Jun 15, 2010 8.927 9.299 8.822 9.264 7,507,274 +0.40(+4.51%)
Jun 14, 2010 8.808 9.117 8.808 8.864 7,999,730 +0.19(+2.18%)
Jun 11, 2010 8.541 8.768 8.492 8.675 4,455,475 -0.01(-0.08%)
Jun 10, 2010 8.352 8.717 8.324 8.682 7,442,417 +0.55(+6.73%)
Jun 09, 2010 8.366 8.464 8.085 8.134 6,757,501 -0.08(-0.94%)
Jun 08, 2010 8.268 8.415 8.064 8.212 16,439,241 -0.12(-1.43%)
Jun 07, 2010 8.703 8.796 8.310 8.331 8,286,583 -0.37(-4.27%)
Jun 04, 2010 8.703 8.927 8.682 8.703 11,697,921 -0.38(-4.17%)
Jun 03, 2010 9.075 9.166 8.871 9.082 8,615,656 +0.03(+0.31%)
Jun 02, 2010 8.878 9.061 8.808 9.054 10,721,153 +0.27(+3.12%)
Jun 01, 2010 9.194 9.229 8.773 8.780 12,784,323 -0.59(-6.29%)
May 28, 2010 9.370 9.587 9.320 9.370 9,727,542 -0.17(-1.77%)
May 27, 2010 9.517 9.566 9.278 9.538 9,608,364 +0.35(+3.82%)
May 26, 2010 9.629 9.685 9.117 9.187 17,134,174 -0.31(-3.25%)
May 25, 2010 9.173 9.503 9.054 9.496 11,600,820 -0.09(-0.95%)
May 24, 2010 9.440 9.882 9.426 9.587 7,477,744 -0.06(-0.58%)
May 21, 2010 9.173 9.742 9.173 9.643 9,973,045 +0.29(+3.08%)
May 20, 2010 9.538 9.671 9.320 9.356 10,993,640 -0.52(-5.26%)
May 19, 2010 10.00 10.14 9.615 9.875 10,048,809 -0.24(-2.36%)
May 18, 2010 10.48 10.63 10.06 10.11 142 -0.25(-2.37%)
May 17, 2010 10.35 10.41 9.910 10.36 7,945,536 +0.01(+0.14%)
May 14, 2010 10.35 10.52 10.12 10.35 10,322,060 -0.31(-2.90%)
May 13, 2010 10.87 10.90 10.63 10.65 7,775,357 -0.29(-2.69%)
May 12, 2010 10.69 10.98 10.59 10.95 8,218,981 +0.34(+3.17%)
May 11, 2010 10.68 10.81 10.53 10.61 8,342,477 -0.01(-0.07%)
May 10, 2010 10.42 10.65 10.39 10.62 12,387,799 +1.03(+10.76%)
May 07, 2010 10.21 10.31 9.503 9.587 19,574,174 -0.60(-5.92%)
May 06, 2010 10.19 10.99 9.580 10.19 142 -0.42(-3.97%)
May 05, 2010 10.90 11.20 10.59 10.61 12,909,969 -0.44(-4.00%)
May 04, 2010 11.41 11.45 10.91 11.05 10,239,377 -0.62(-5.29%)
May 03, 2010 11.47 11.72 11.43 11.67 6,457,182 +0.28(+2.47%)
Apr 30, 2010 11.78 12.11 11.39 11.39 6,884,187 -0.43(-3.62%)
Apr 29, 2010 11.67 11.92 11.65 11.82 7,243,984 +0.27(+2.37%)
Apr 28, 2010 11.26 11.83 11.24 11.55 16,672,197 +0.58(+5.31%)
Apr 27, 2010 12.05 12.07 10.85 10.96 25,947,554 -1.67(-13.22%)
Apr 26, 2010 12.98 13.18 12.54 12.63 13,535,332 -0.25(-1.91%)
Apr 23, 2010 12.75 13.05 12.58 12.88 12,536,519 +0.18(+1.38%)
Apr 22, 2010 12.21 12.75 11.99 12.70 12,159,727 +0.37(+2.96%)
Apr 21, 2010 12.34 12.39 12.18 12.34 22,177 +0.06(+0.51%)
Apr 20, 2010 12.20 12.40 12.11 12.28 10,412,326 +0.18(+1.45%)
Apr 19, 2010 11.83 12.11 11.72 12.10 8,144,933 +0.20(+1.65%)
Apr 16, 2010 12.38 12.44 11.80 11.90 10,303,879 -0.03(-0.23%)
Apr 15, 2010 11.80 12.21 11.71 11.93 8,923,505 +0.08(+0.71%)
Apr 14, 2010 11.39 11.87 11.36 11.85 6,021,044 +0.52(+4.58%)
Apr 13, 2010 11.25 11.38 11.24 11.33 3,549,845 +0.02(+0.19%)
Apr 12, 2010 11.36 11.36 11.17 11.31 4,572,063 +0.01(+0.06%)
Apr 09, 2010 11.16 11.31 11.10 11.30 4,141,779 +0.15(+1.32%)
Apr 08, 2010 11.09 11.20 10.92 11.15 5,647,179 +0.03(+0.25%)
Apr 07, 2010 11.34 11.38 11.03 11.12 6,135,750 -0.26(-2.25%)
Apr 06, 2010 11.23 11.41 11.13 11.38 5,011,548 +0.05(+0.43%)
Apr 05, 2010 11.12 11.34 10.98 11.33 4,540,250 +0.28(+2.53%)
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.