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

Masco Corp (NY: MAS )

67.48 -1.62 (-2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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, 2011 5.326 5.340 5.082 5.110 8,640,454 -0.29(-5.32%)
Sep 29, 2011 5.440 5.484 5.222 5.397 15,085,317 +0.10(+1.90%)
Sep 28, 2011 5.369 5.426 5.211 5.297 10,657,319 +0.00(+0.00%)
Sep 27, 2011 5.376 5.634 5.240 5.297 8,518,440 +0.09(+1.65%)
Sep 26, 2011 5.168 5.211 4.981 5.211 6,675,771 +0.09(+1.68%)
Sep 23, 2011 4.988 5.247 4.960 5.125 8,168,095 +0.13(+2.59%)
Sep 22, 2011 4.974 5.039 4.866 4.995 12,269,731 -0.17(-3.20%)
Sep 21, 2011 5.440 5.455 5.153 5.161 8,087,739 -0.30(-5.52%)
Sep 20, 2011 5.598 5.634 5.455 5.462 6,388,256 -0.09(-1.55%)
Sep 19, 2011 5.577 5.606 5.448 5.548 5,137,731 -0.17(-3.01%)
Sep 16, 2011 5.756 5.846 5.641 5.720 5,276,956 -0.01(-0.25%)
Sep 15, 2011 5.792 5.864 5.677 5.735 5,936,635 +0.03(+0.50%)
Sep 14, 2011 5.570 5.778 5.440 5.706 7,876,410 +0.19(+3.38%)
Sep 13, 2011 5.469 5.577 5.358 5.519 5,099,514 +0.09(+1.59%)
Sep 12, 2011 5.498 5.570 5.261 5.433 7,416,378 -0.17(-2.95%)
Sep 09, 2011 5.649 5.728 5.491 5.598 7,280,619 -0.13(-2.26%)
Sep 08, 2011 5.828 5.893 5.663 5.728 8,357,023 -0.19(-3.27%)
Sep 07, 2011 5.756 5.954 5.670 5.921 6,922,743 +0.29(+5.10%)
Sep 06, 2011 5.476 5.649 5.362 5.634 9,892,941 -0.09(-1.63%)
Sep 02, 2011 5.814 5.921 5.720 5.728 6,052,600 -0.25(-4.20%)
Sep 01, 2011 6.359 6.438 5.972 5.979 7,959,156 -0.39(-6.09%)
Aug 31, 2011 6.388 6.610 6.291 6.366 7,428,502 -0.01(-0.11%)
Aug 30, 2011 6.345 6.431 6.158 6.374 6,540,544 +0.02(+0.34%)
Aug 29, 2011 5.900 6.352 5.871 6.352 6,967,389 +0.57(+9.94%)
Aug 26, 2011 5.613 5.893 5.548 5.778 10,845,032 +0.12(+2.16%)
Aug 25, 2011 5.771 5.842 5.584 5.656 5,785,551 -0.08(-1.38%)
Aug 24, 2011 5.534 5.778 5.484 5.735 10,237,300 +0.17(+2.96%)
Aug 23, 2011 5.369 5.577 5.283 5.570 7,387,919 +0.22(+4.02%)
Aug 22, 2011 5.562 5.606 5.182 5.354 14,873,593 -0.07(-1.32%)
Aug 19, 2011 5.491 5.720 5.419 5.426 5,913,026 -0.22(-3.94%)
Aug 18, 2011 6.043 6.051 5.598 5.649 6,067,228 -0.60(-9.54%)
Aug 17, 2011 6.352 6.395 6.180 6.244 7,627,825 -0.07(-1.14%)
Aug 16, 2011 6.266 6.345 6.208 6.316 8,836,042 -0.02(-0.34%)
Aug 15, 2011 6.208 6.338 6.101 6.338 6,149,716 +0.19(+3.15%)
Aug 12, 2011 6.015 6.223 5.972 6.144 6,543,378 +0.14(+2.27%)
Aug 11, 2011 5.857 6.115 5.763 6.007 12,096,272 +0.19(+3.21%)
Aug 10, 2011 5.857 5.990 5.649 5.821 17,432,798 -0.17(-2.76%)
Aug 09, 2011 6.431 6.065 5.548 5.986 14,792,168 +0.07(+1.21%)
Aug 08, 2011 6.431 6.510 5.871 5.914 16,768,817 -0.67(-10.24%)
Aug 05, 2011 6.740 6.833 6.409 6.589 16,076,152 -0.04(-0.54%)
Aug 04, 2011 7.142 7.142 6.603 6.625 14,776,338 -0.65(-8.88%)
Aug 03, 2011 7.242 7.328 7.012 7.271 13,842,952 +0.06(+0.80%)
Aug 02, 2011 7.479 7.558 7.199 7.213 7,666,634 -0.36(-4.74%)
Aug 01, 2011 7.680 7.680 7.421 7.572 11,357,287 +0.00(+0.00%)
Jul 29, 2011 7.529 7.752 7.450 7.572 16,831,728 -0.03(-0.38%)
Jul 28, 2011 7.809 7.874 7.594 7.601 10,253,798 -0.24(-3.02%)
Jul 27, 2011 7.938 7.945 7.787 7.838 9,500,238 -0.14(-1.71%)
Jul 26, 2011 7.988 8.311 7.734 7.974 15,519,878 -0.26(-3.14%)
Jul 25, 2011 8.075 8.405 8.053 8.232 8,652,749 +0.04(+0.44%)
Jul 22, 2011 8.189 8.247 8.171 8.197 5,218,635 -0.10(-1.21%)
Jul 21, 2011 8.304 8.419 8.261 8.297 6,711,221 +0.05(+0.61%)
Jul 20, 2011 8.333 8.340 8.125 8.247 6,294,874 -0.04(-0.52%)
Jul 19, 2011 8.204 8.362 8.197 8.290 7,003,066 +0.17(+2.03%)
Jul 18, 2011 8.089 8.164 7.996 8.125 7,892,528 -0.04(-0.44%)
Jul 15, 2011 8.139 8.182 8.060 8.161 5,969,265 +0.04(+0.44%)
Jul 14, 2011 8.333 8.347 8.067 8.125 13,439,594 -0.19(-2.25%)
Jul 13, 2011 8.354 8.484 8.290 8.311 4,704,640 -0.02(-0.26%)
Jul 12, 2011 8.419 8.462 8.304 8.333 10,482,737 -0.09(-1.02%)
Jul 11, 2011 8.455 8.455 8.218 8.419 9,235,017 -0.14(-1.59%)
Jul 08, 2011 8.563 8.570 8.426 8.555 7,083,913 -0.09(-1.00%)
Jul 07, 2011 8.771 8.792 8.620 8.642 10,152,625 -0.03(-0.33%)
Jul 06, 2011 8.742 8.778 8.577 8.670 6,043,653 -0.08(-0.94%)
Jul 05, 2011 8.853 8.867 8.660 8.753 5,345,694 -0.14(-1.52%)
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.