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

Masco Corp (NY: MAS )

68.61 -0.35 (-0.51%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
Mar 31, 2009 4.561 4.926 4.430 4.809 9,799,371 +0.19(+4.18%)
Mar 30, 2009 4.967 5.036 4.368 4.616 9,329,816 -0.72(-13.55%)
Mar 26, 2009 5.139 5.408 5.077 5.339 7,638,460 +0.28(+5.44%)
Mar 25, 2009 4.933 5.415 4.760 5.063 11,983,783 +0.12(+2.37%)
Mar 24, 2009 5.084 5.167 4.719 4.946 9,609,072 -0.21(-4.14%)
Mar 23, 2009 4.877 5.167 4.836 5.160 14,750,965 +0.61(+13.48%)
Mar 20, 2009 4.581 4.712 4.340 4.547 21,419,150 +0.13(+2.96%)
Mar 19, 2009 4.147 4.719 4.147 4.416 20,084,704 +0.23(+5.49%)
Mar 18, 2009 3.693 4.264 3.589 4.186 14,101,196 +0.47(+12.53%)
Mar 17, 2009 3.534 3.755 3.520 3.720 8,089,566 +0.13(+3.65%)
Mar 16, 2009 3.603 3.823 3.520 3.589 8,983,069 +0.08(+2.36%)
Mar 13, 2009 3.513 3.713 3.369 3.507 0 -0.06(-1.55%)
Mar 12, 2009 3.224 3.617 3.162 3.562 10,150,979 +0.34(+10.71%)
Mar 11, 2009 3.224 3.396 3.107 3.217 12,954,828 +0.23(+7.60%)
Mar 10, 2009 2.583 3.004 2.535 2.990 15,286,444 +0.46(+18.26%)
Mar 09, 2009 2.618 2.687 2.508 2.528 9,648,971 -0.16(-5.90%)
Mar 06, 2009 2.783 2.873 2.659 2.687 0 -0.08(-2.74%)
Mar 05, 2009 3.141 3.190 2.721 2.763 14,502,056 -0.49(-15.04%)
Mar 04, 2009 3.265 3.369 3.203 3.252 9,030,187 -0.10(-3.08%)
Mar 02, 2009 3.445 3.527 3.348 3.355 7,362,352 -0.19(-5.44%)
Feb 27, 2009 3.637 3.734 3.534 3.548 0 -0.20(-5.33%)
Feb 26, 2009 3.913 3.947 3.734 3.748 7,692,890 -0.11(-2.86%)
Feb 25, 2009 3.899 3.982 3.679 3.858 11,532,119 -0.07(-1.75%)
Feb 24, 2009 3.789 4.009 3.575 3.927 11,661,887 +0.17(+4.59%)
Feb 23, 2009 4.099 4.099 3.741 3.755 9,703,235 -0.14(-3.71%)
Feb 20, 2009 3.817 4.046 3.617 3.899 0 +0.01(+0.18%)
Feb 19, 2009 3.899 4.216 3.830 3.892 14,942,619 -0.17(-4.07%)
Feb 18, 2009 4.147 4.230 3.844 4.058 12,543,236 -0.05(-1.17%)
Feb 17, 2009 4.306 4.316 4.044 4.106 18,443,500 -0.33(-7.45%)
Feb 13, 2009 4.726 4.788 4.319 4.437 19,820,738 -0.32(-6.67%)
Feb 12, 2009 4.733 4.884 4.485 4.753 28,050,186 -0.38(-7.38%)
Feb 11, 2009 5.256 5.332 5.001 5.132 11,858,289 -0.08(-1.59%)
Feb 10, 2009 5.546 5.663 5.181 5.215 11,609,839 -0.32(-5.73%)
Feb 09, 2009 5.663 5.663 5.497 5.532 8,925,145 -0.07(-1.23%)
Feb 06, 2009 5.422 5.718 5.422 5.601 10,947,482 +0.10(+1.88%)
Feb 05, 2009 5.484 5.711 5.394 5.497 9,762,415 -0.02(-0.37%)
Feb 04, 2009 5.601 5.745 5.408 5.518 10,320,312 -0.06(-0.99%)
Feb 03, 2009 5.532 5.628 5.346 5.573 11,732,153 +0.16(+2.93%)
Feb 02, 2009 5.236 5.463 5.194 5.415 12,796,283 +0.03(+0.51%)
Jan 30, 2009 5.670 5.787 5.339 5.387 0 -0.37(-6.46%)
Jan 29, 2009 6.331 6.338 5.752 5.759 10,437,409 -0.72(-11.06%)
Jan 28, 2009 6.062 6.662 6.028 6.476 10,956,304 +0.52(+8.80%)
Jan 27, 2009 6.297 6.297 5.918 5.952 11,981,815 -0.20(-3.25%)
Jan 26, 2009 6.152 6.386 6.028 6.152 8,832,004 -0.08(-1.22%)
Jan 23, 2009 6.090 6.290 6.028 6.228 12,580,947 +0.03(+0.44%)
Jan 22, 2009 6.400 6.545 6.076 6.200 13,446,387 -0.41(-6.25%)
Jan 21, 2009 6.510 6.648 6.255 6.613 9,233,210 +0.13(+2.02%)
Jan 20, 2009 7.171 7.233 6.379 6.483 8,766,872 -0.65(-9.17%)
Jan 16, 2009 7.082 7.227 6.786 7.137 0 +0.08(+1.17%)
Jan 15, 2009 7.103 7.233 6.689 7.054 10,545,208 +0.00(+0.00%)
Jan 14, 2009 7.323 7.399 6.972 7.054 8,272,732 -0.41(-5.54%)
Jan 13, 2009 7.406 7.564 7.326 7.468 6,083,956 +0.01(+0.18%)
Jan 12, 2009 7.729 7.778 7.371 7.454 6,162,503 -0.33(-4.25%)
Jan 09, 2009 7.964 7.964 7.571 7.785 7,981,900 -0.15(-1.91%)
Jan 08, 2009 7.605 8.005 7.433 7.936 7,439,279 +0.28(+3.69%)
Jan 07, 2009 7.922 7.950 7.530 7.654 9,557,711 -0.55(-6.72%)
Jan 06, 2009 8.129 8.294 7.895 8.205 5,345,262 +0.12(+1.53%)
Jan 05, 2009 7.771 8.239 7.619 8.081 6,291,618 +0.25(+3.17%)
Jan 02, 2009 7.736 7.888 7.516 7.833 3,613,855 +0.17(+2.16%)
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.