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: 7:00 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 (%)
Apr 29, 2011 9.655 9.798 9.570 9.570 4,925,753 -0.13(-1.32%)
Apr 28, 2011 9.441 9.712 9.420 9.698 7,016,035 +0.26(+2.72%)
Apr 27, 2011 9.284 9.591 9.242 9.441 8,483,567 +0.16(+1.77%)
Apr 26, 2011 9.270 9.605 9.256 9.277 16,466,292 -0.26(-2.77%)
Apr 25, 2011 9.477 9.612 9.441 9.541 5,951,039 -0.01(-0.15%)
Apr 21, 2011 9.712 9.712 9.512 9.555 5,061,345 -0.07(-0.74%)
Apr 20, 2011 9.798 9.826 9.612 9.627 4,989,754 +0.02(+0.22%)
Apr 19, 2011 9.470 9.641 9.448 9.605 4,587,766 +0.18(+1.89%)
Apr 18, 2011 9.206 9.470 9.135 9.427 6,332,504 +0.03(+0.30%)
Apr 15, 2011 9.605 9.641 9.398 9.398 6,611,757 -0.18(-1.86%)
Apr 14, 2011 9.520 9.605 9.434 9.577 5,085,422 +0.00(+0.00%)
Apr 13, 2011 9.541 9.591 9.416 9.577 4,509,458 +0.11(+1.13%)
Apr 12, 2011 9.520 9.627 9.463 9.470 4,914,656 -0.16(-1.70%)
Apr 11, 2011 9.584 9.741 9.577 9.634 5,005,603 +0.07(+0.75%)
Apr 08, 2011 9.976 10.03 9.505 9.562 9,977,440 -0.37(-3.73%)
Apr 07, 2011 10.00 10.18 9.919 9.933 5,269,729 -0.11(-1.14%)
Apr 06, 2011 10.09 10.13 9.876 10.05 2,940,233 +0.00(+0.04%)
Apr 05, 2011 9.888 10.11 9.831 10.04 5,994,862 +0.10(+1.00%)
Apr 04, 2011 10.03 10.06 9.881 9.944 4,564,280 -0.07(-0.71%)
Apr 01, 2011 9.937 10.14 9.881 10.02 6,168,644 +0.14(+1.44%)
Mar 31, 2011 9.952 9.994 9.859 9.874 5,399,800 -0.10(-1.00%)
Mar 30, 2011 9.973 9.973 9.973 9.973 5,412,160 +0.18(+1.81%)
Mar 29, 2011 9.831 9.923 9.675 9.795 11,651,748 -0.07(-0.72%)
Mar 28, 2011 10.05 10.14 9.838 9.866 8,720,530 -0.18(-1.83%)
Mar 25, 2011 10.06 10.10 9.987 10.05 4,688,489 +0.01(+0.14%)
Mar 24, 2011 10.11 10.16 9.874 10.04 6,430,993 +0.01(+0.14%)
Mar 23, 2011 9.859 10.04 9.781 10.02 6,366,945 +0.12(+1.22%)
Mar 22, 2011 10.13 10.17 9.874 9.902 7,811,007 -0.23(-2.24%)
Mar 21, 2011 10.05 10.14 9.994 10.13 7,629,281 +0.23(+2.37%)
Mar 18, 2011 9.845 9.930 9.725 9.895 7,716,358 +0.24(+2.50%)
Mar 17, 2011 9.923 9.973 9.554 9.654 8,386,358 -0.04(-0.37%)
Mar 16, 2011 9.668 9.824 9.547 9.689 15,542,126 -0.02(-0.22%)
Mar 15, 2011 9.548 9.785 9.526 9.710 8,316,811 +0.04(+0.37%)
Mar 14, 2011 9.746 9.767 9.526 9.675 6,579,443 -0.16(-1.66%)
Mar 11, 2011 9.639 9.866 9.604 9.838 4,737,184 +0.19(+1.99%)
Mar 10, 2011 9.760 9.838 9.569 9.647 7,226,297 -0.29(-2.93%)
Mar 09, 2011 9.774 9.944 9.654 9.937 6,940,305 +0.14(+1.45%)
Mar 08, 2011 9.526 9.838 9.490 9.795 8,880,525 +0.28(+2.98%)
Mar 07, 2011 9.490 9.661 9.420 9.512 7,242,042 +0.07(+0.75%)
Mar 04, 2011 9.405 9.561 9.278 9.441 8,552,110 +0.02(+0.23%)
Mar 03, 2011 9.476 9.533 9.342 9.420 7,560,035 +0.07(+0.76%)
Mar 02, 2011 9.271 9.476 9.242 9.349 6,294,962 +0.07(+0.76%)
Mar 01, 2011 9.661 9.753 9.242 9.278 10,941,123 -0.36(-3.75%)
Feb 28, 2011 9.434 9.647 9.370 9.639 9,141,152 +0.28(+3.03%)
Feb 25, 2011 9.115 9.377 9.029 9.356 5,708,221 +0.32(+3.53%)
Feb 24, 2011 8.980 9.083 8.802 9.037 6,842,416 +0.01(+0.16%)
Feb 23, 2011 9.292 9.327 8.861 9.022 8,984,122 -0.24(-2.60%)
Feb 22, 2011 9.214 9.356 9.178 9.264 11,355,183 -0.17(-1.80%)
Feb 18, 2011 9.434 9.469 9.271 9.434 8,185,907 +0.07(+0.76%)
Feb 17, 2011 9.029 9.412 9.029 9.363 7,425,172 +0.27(+2.96%)
Feb 16, 2011 9.221 9.363 8.824 9.093 16,482,007 -0.04(-0.47%)
Feb 15, 2011 9.462 9.753 8.994 9.136 26,047,992 -0.93(-9.23%)
Feb 14, 2011 10.07 10.17 9.971 10.06 6,420,237 +0.01(+0.14%)
Feb 11, 2011 10.23 10.27 9.852 10.05 12,125,420 -0.26(-2.48%)
Feb 10, 2011 10.39 10.42 10.16 10.31 6,686,429 -0.17(-1.62%)
Feb 09, 2011 10.39 10.66 10.36 10.48 7,332,201 +0.01(+0.07%)
Feb 08, 2011 10.21 10.55 10.15 10.47 7,848,490 +0.28(+2.71%)
Feb 07, 2011 10.02 10.33 9.937 10.19 7,275,827 +0.25(+2.50%)
Feb 04, 2011 9.760 9.973 9.703 9.944 5,016,985 +0.20(+2.04%)
Feb 03, 2011 9.654 9.746 9.540 9.746 3,704,971 +0.06(+0.59%)
Feb 02, 2011 9.831 9.859 9.661 9.689 3,105,272 -0.19(-1.94%)
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.