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: 6:30 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 (%)
Sep 28, 2012 11.25 11.34 11.05 11.11 6,497,174 -0.19(-1.70%)
Sep 27, 2012 11.12 11.39 10.94 11.31 8,361,993 +0.24(+2.20%)
Sep 26, 2012 11.48 11.54 11.01 11.06 10,818,546 -0.41(-3.60%)
Sep 25, 2012 11.85 11.89 11.46 11.48 7,288,370 -0.30(-2.51%)
Sep 24, 2012 12.09 12.09 11.68 11.77 11,645,356 -0.23(-1.91%)
Sep 21, 2012 12.07 12.17 11.80 12.00 13,778,536 +0.13(+1.06%)
Sep 20, 2012 11.65 11.96 11.57 11.88 8,744,096 +0.13(+1.13%)
Sep 19, 2012 11.54 11.87 11.54 11.74 13,046,959 +0.20(+1.73%)
Sep 18, 2012 11.44 11.64 11.40 11.54 6,703,561 +0.08(+0.71%)
Sep 17, 2012 11.67 11.67 11.34 11.46 6,028,757 -0.21(-1.77%)
Sep 14, 2012 11.36 11.97 11.34 11.67 10,296,021 +0.35(+3.07%)
Sep 13, 2012 10.87 11.52 10.67 11.32 10,062,121 +0.43(+3.93%)
Sep 12, 2012 10.65 10.94 10.63 10.89 6,522,381 +0.25(+2.36%)
Sep 11, 2012 10.51 10.68 10.48 10.64 6,835,616 +0.17(+1.62%)
Sep 10, 2012 10.43 10.63 10.39 10.47 6,907,570 +0.02(+0.21%)
Sep 07, 2012 10.21 10.48 10.16 10.45 4,984,889 +0.26(+2.54%)
Sep 06, 2012 10.01 10.23 10.00 10.19 5,298,170 +0.25(+2.53%)
Sep 05, 2012 10.41 10.41 9.911 9.940 9,437,274 -0.44(-4.20%)
Sep 04, 2012 10.46 10.55 10.27 10.38 5,988,499 -0.08(-0.78%)
Aug 31, 2012 10.28 10.51 10.17 10.46 4,110,701 +0.30(+2.91%)
Aug 30, 2012 10.15 10.23 10.12 10.16 3,317,873 -0.09(-0.86%)
Aug 29, 2012 10.22 10.33 10.18 10.25 4,033,340 +0.02(+0.22%)
Aug 27, 2012 10.46 10.49 10.23 10.23 5,359,570 -0.21(-1.98%)
Aug 24, 2012 10.23 10.49 10.10 10.44 7,332,106 +0.15(+1.44%)
Aug 23, 2012 10.21 10.44 10.18 10.29 6,585,861 +0.04(+0.43%)
Aug 22, 2012 9.985 10.34 9.985 10.24 7,063,654 +0.16(+1.61%)
Aug 21, 2012 10.14 10.31 9.992 10.08 7,149,749 -0.01(-0.07%)
Aug 20, 2012 10.24 10.29 10.03 10.09 7,121,355 -0.17(-1.66%)
Aug 17, 2012 10.33 10.37 10.12 10.26 8,135,588 +0.08(+0.80%)
Aug 16, 2012 9.734 10.27 9.615 10.18 10,063,062 +0.44(+4.47%)
Aug 15, 2012 9.578 9.774 9.460 9.741 7,235,855 +0.16(+1.62%)
Aug 14, 2012 9.571 9.800 9.512 9.586 7,952,668 +0.11(+1.17%)
Aug 13, 2012 9.571 9.645 9.372 9.475 5,155,446 -0.10(-1.08%)
Aug 10, 2012 9.623 9.689 9.519 9.578 4,130,289 -0.10(-0.99%)
Aug 09, 2012 9.660 9.748 9.553 9.674 5,948,902 +0.01(+0.15%)
Aug 08, 2012 9.468 9.689 9.401 9.660 5,445,066 +0.15(+1.55%)
Aug 07, 2012 9.357 9.593 9.276 9.512 6,103,366 +0.23(+2.47%)
Aug 06, 2012 9.446 9.446 9.217 9.283 6,940,140 -0.10(-1.10%)
Aug 03, 2012 9.128 9.505 9.091 9.386 10,757,334 +0.52(+5.92%)
Aug 02, 2012 8.648 8.929 8.515 8.862 8,644,862 +0.04(+0.50%)
Aug 01, 2012 8.892 8.966 8.545 8.818 12,207,222 -0.07(-0.75%)
Jul 31, 2012 9.106 9.372 8.833 8.884 28,484,360 -0.80(-8.31%)
Jul 30, 2012 9.807 9.889 9.638 9.689 10,113,492 -0.13(-1.35%)
Jul 27, 2012 9.726 9.969 9.468 9.822 8,376,651 +0.18(+1.84%)
Jul 26, 2012 9.770 9.948 9.527 9.645 12,005,551 +0.10(+1.08%)
Jul 25, 2012 10.15 10.16 9.527 9.542 13,063,139 -0.54(-5.35%)
Jul 24, 2012 10.29 10.34 9.962 10.08 8,261,894 -0.21(-2.08%)
Jul 23, 2012 10.21 10.37 10.05 10.29 5,962,341 -0.16(-1.48%)
Jul 20, 2012 10.49 10.71 10.44 10.45 7,270,102 -0.16(-1.53%)
Jul 19, 2012 10.55 10.66 10.25 10.61 8,936,053 +0.10(+0.98%)
Jul 18, 2012 10.09 10.69 10.08 10.51 9,702,471 +0.40(+3.94%)
Jul 17, 2012 10.22 10.24 9.844 10.11 8,563,871 -0.07(-0.65%)
Jul 16, 2012 10.29 10.41 10.07 10.18 6,848,336 -0.20(-1.92%)
Jul 13, 2012 10.15 10.38 10.10 10.38 6,855,327 +0.25(+2.48%)
Jul 12, 2012 9.852 10.20 9.704 10.12 6,344,414 +0.20(+2.01%)
Jul 11, 2012 10.08 10.08 9.844 9.926 7,014,061 -0.13(-1.25%)
Jul 10, 2012 10.51 10.51 9.940 10.05 7,382,327 -0.37(-3.54%)
Jul 09, 2012 10.39 10.46 10.25 10.42 9,303,858 -0.04(-0.35%)
Jul 06, 2012 10.25 10.46 10.19 10.46 6,477,467 -0.01(-0.14%)
Jul 05, 2012 10.28 10.52 10.23 10.47 5,674,173 +0.16(+1.50%)
Jul 03, 2012 10.35 10.38 10.25 10.32 3,801,754 -0.09(-0.89%)
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.