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

Masco Corp (NY: MAS )

69.10 +0.36 (+0.52%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 30, 2009 5.672 5.789 5.341 5.389 0 -0.37(-6.46%)
Jan 29, 2009 6.333 6.340 5.755 5.761 10,433,415 -0.72(-11.06%)
Jan 28, 2009 6.065 6.664 6.030 6.478 10,952,110 +0.52(+8.80%)
Jan 27, 2009 6.299 6.299 5.920 5.954 11,977,229 -0.20(-3.25%)
Jan 26, 2009 6.154 6.389 6.030 6.154 8,828,624 -0.08(-1.22%)
Jan 23, 2009 6.092 6.292 6.030 6.230 12,576,132 +0.03(+0.44%)
Jan 22, 2009 6.402 6.547 6.078 6.202 13,441,241 -0.41(-6.25%)
Jan 21, 2009 6.513 6.650 6.258 6.616 9,229,676 +0.13(+2.02%)
Jan 20, 2009 7.174 7.236 6.382 6.485 8,763,516 -0.65(-9.17%)
Jan 16, 2009 7.085 7.229 6.788 7.140 0 +0.08(+1.17%)
Jan 15, 2009 7.105 7.236 6.692 7.057 10,541,172 +0.00(+0.00%)
Jan 14, 2009 7.326 7.402 6.974 7.057 8,269,566 -0.41(-5.54%)
Jan 13, 2009 7.409 7.567 7.329 7.471 6,081,628 +0.01(+0.18%)
Jan 12, 2009 7.732 7.781 7.374 7.457 6,160,145 -0.33(-4.25%)
Jan 09, 2009 7.967 7.967 7.574 7.788 7,978,846 -0.15(-1.91%)
Jan 08, 2009 7.608 8.008 7.436 7.939 7,436,432 +0.28(+3.69%)
Jan 07, 2009 7.925 7.953 7.533 7.657 9,554,053 -0.55(-6.72%)
Jan 06, 2009 8.132 8.298 7.898 8.208 5,343,216 +0.12(+1.53%)
Jan 05, 2009 7.774 8.242 7.622 8.084 6,289,210 +0.25(+3.17%)
Jan 02, 2009 7.739 7.891 7.519 7.836 3,612,472 +0.17(+2.16%)
Jan 01, 2009 7.457 7.739 7.388 7.670 0 +0.00(+0.00%)
Dec 31, 2008 7.457 7.739 7.388 7.670 3,567,310 +0.22(+2.96%)
Dec 30, 2008 7.271 7.450 7.202 7.450 3,370,187 +0.21(+2.85%)
Dec 29, 2008 7.291 7.374 7.077 7.243 4,293,636 -0.08(-1.04%)
Dec 26, 2008 7.312 7.443 7.195 7.319 2,473,510 -0.05(-0.65%)
Dec 24, 2008 7.471 7.471 7.291 7.367 1,375,897 +0.07(+0.94%)
Dec 23, 2008 7.595 7.664 7.216 7.298 5,521,295 -0.27(-3.55%)
Dec 22, 2008 8.029 8.049 7.388 7.567 8,418,445 -0.48(-5.91%)
Dec 19, 2008 7.788 8.084 7.670 8.043 13,878,614 +0.32(+4.20%)
Dec 18, 2008 7.567 7.753 7.416 7.719 10,795,899 +0.22(+2.94%)
Dec 17, 2008 7.422 7.622 7.140 7.498 11,226,032 -0.12(-1.63%)
Dec 16, 2008 6.961 7.622 6.837 7.622 7,868,469 +0.87(+12.86%)
Dec 15, 2008 7.092 7.126 6.657 6.754 4,978,834 -0.28(-4.02%)
Dec 12, 2008 6.554 7.112 6.533 7.036 5,835,599 +0.32(+4.83%)
Dec 11, 2008 6.995 7.126 6.637 6.712 5,984,019 -0.35(-4.98%)
Dec 10, 2008 7.078 7.126 6.892 7.064 7,234,060 +0.06(+0.79%)
Dec 09, 2008 7.229 7.422 6.885 7.009 5,380,167 -0.27(-3.69%)
Dec 08, 2008 7.216 7.340 7.009 7.278 7,611,373 +0.26(+3.73%)
Dec 05, 2008 6.740 7.119 6.547 7.016 7,387,599 +0.20(+2.93%)
Dec 04, 2008 6.347 7.367 6.340 6.816 11,707,377 +0.36(+5.55%)
Dec 03, 2008 6.230 6.685 6.072 6.457 9,148,687 +0.16(+2.52%)
Dec 02, 2008 5.989 6.375 5.989 6.299 9,257,562 +0.39(+6.65%)
Dec 01, 2008 6.554 6.575 5.885 5.906 9,650,445 -0.70(-10.54%)
Nov 28, 2008 6.285 6.706 6.265 6.602 4,642,140 +0.30(+4.70%)
Nov 26, 2008 5.562 6.426 5.500 6.306 10,587,840 +0.68(+12.00%)
Nov 25, 2008 5.644 5.968 5.479 5.630 15,802,336 +0.13(+2.38%)
Nov 24, 2008 5.203 5.596 5.079 5.500 14,483,272 +0.37(+7.26%)
Nov 21, 2008 5.348 5.355 4.700 5.127 13,867,002 -0.11(-2.11%)
Nov 20, 2008 5.189 5.772 5.121 5.238 16,858,480 -0.09(-1.68%)
Nov 19, 2008 5.424 5.603 5.320 5.327 15,967,507 -0.21(-3.74%)
Nov 18, 2008 5.396 5.582 5.307 5.534 13,054,785 +0.12(+2.16%)
Nov 17, 2008 5.245 5.575 5.176 5.417 12,328,858 +0.12(+2.21%)
Nov 14, 2008 5.513 5.720 5.300 5.300 0 -0.32(-5.76%)
Nov 13, 2008 5.224 5.624 4.921 5.624 11,316,227 +0.42(+8.08%)
Nov 12, 2008 5.548 5.575 5.176 5.203 7,640,587 -0.45(-7.93%)
Nov 11, 2008 5.755 5.761 5.224 5.651 15,877,832 -0.19(-3.19%)
Nov 10, 2008 6.196 6.265 5.734 5.837 10,108,405 -0.23(-3.75%)
Nov 07, 2008 6.078 6.209 5.858 6.065 7,984,251 -0.02(-0.34%)
Nov 06, 2008 6.554 6.609 6.030 6.085 10,550,137 -0.52(-7.92%)
Nov 05, 2008 7.002 7.147 6.568 6.609 9,192,060 -0.33(-4.77%)
Nov 04, 2008 7.085 7.126 6.781 6.940 10,260,783 +0.05(+0.70%)
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.