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

Masco Corp (NY: MAS )

69.25 -0.65 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2012 9.788 9.788 9.620 9.678 11,009,395 -0.19(-1.93%)
Apr 27, 2012 9.546 9.913 9.487 9.869 9,879,071 +0.40(+4.19%)
Apr 26, 2012 9.282 9.524 9.238 9.473 7,560,061 +0.19(+2.06%)
Apr 25, 2012 9.142 9.407 9.039 9.282 6,224,117 +0.29(+3.27%)
Apr 24, 2012 8.768 9.003 8.661 8.988 6,493,613 +0.26(+3.03%)
Apr 23, 2012 8.650 8.790 8.606 8.724 7,035,033 -0.09(-1.00%)
Apr 20, 2012 8.834 8.907 8.746 8.812 6,298,766 +0.02(+0.25%)
Apr 19, 2012 8.790 8.929 8.562 8.790 11,234,273 -0.01(-0.17%)
Apr 18, 2012 9.054 9.069 8.746 8.804 8,303,679 -0.37(-4.00%)
Apr 17, 2012 9.076 9.289 8.981 9.172 5,954,686 +0.21(+2.38%)
Apr 16, 2012 9.010 9.135 8.790 8.959 6,454,835 +0.04(+0.49%)
Apr 13, 2012 9.142 9.157 8.827 8.915 7,151,067 -0.32(-3.42%)
Apr 12, 2012 8.973 9.361 8.959 9.230 7,631,887 +0.27(+3.03%)
Apr 11, 2012 9.032 9.135 8.929 8.959 7,630,036 +0.11(+1.24%)
Apr 10, 2012 8.966 9.003 8.804 8.849 17,970,128 -0.16(-1.79%)
Apr 09, 2012 9.216 9.238 8.922 9.010 12,311,330 -0.37(-3.92%)
Apr 05, 2012 9.341 9.487 9.289 9.377 7,041,368 -0.01(-0.16%)
Apr 04, 2012 9.480 9.480 9.208 9.392 16,406,471 -0.16(-1.65%)
Apr 03, 2012 9.674 9.718 9.455 9.550 10,486,216 -0.10(-1.06%)
Apr 02, 2012 9.710 9.856 9.491 9.652 11,120,444 -0.11(-1.12%)
Mar 30, 2012 10.13 10.15 9.740 9.762 8,134,617 -0.20(-1.98%)
Mar 29, 2012 9.893 9.981 9.557 9.959 8,716,847 -0.03(-0.29%)
Mar 28, 2012 10.05 10.13 9.842 9.988 6,379,036 -0.09(-0.94%)
Mar 27, 2012 10.10 10.52 10.05 10.08 9,362,646 +0.02(+0.22%)
Mar 26, 2012 10.07 10.22 9.860 10.06 5,119,837 +0.15(+1.47%)
Mar 23, 2012 9.842 10.00 9.543 9.915 9,564,123 -0.12(-1.16%)
Mar 22, 2012 10.15 10.23 9.856 10.03 6,640,277 -0.26(-2.55%)
Mar 21, 2012 10.02 10.48 10.02 10.29 14,102,540 +0.36(+3.60%)
Mar 20, 2012 9.849 9.995 9.637 9.937 8,938,645 -0.07(-0.66%)
Mar 19, 2012 9.791 10.10 9.783 10.00 10,996,168 +0.23(+2.39%)
Mar 16, 2012 10.02 10.06 9.747 9.769 11,147,485 -0.15(-1.55%)
Mar 15, 2012 9.433 10.07 9.345 9.922 16,215,231 +0.49(+5.19%)
Mar 14, 2012 9.396 9.470 9.297 9.433 10,427,724 +0.01(+0.16%)
Mar 13, 2012 8.900 9.440 8.871 9.418 14,722,973 +0.62(+7.05%)
Mar 12, 2012 8.842 8.907 8.717 8.798 5,938,034 -0.04(-0.50%)
Mar 09, 2012 8.769 9.046 8.732 8.842 8,392,202 +0.09(+1.09%)
Mar 08, 2012 8.462 8.776 8.462 8.747 11,559,578 +0.30(+3.54%)
Mar 07, 2012 8.133 8.484 8.133 8.447 9,310,535 +0.37(+4.61%)
Mar 06, 2012 8.382 8.411 8.038 8.075 10,132,931 -0.50(-5.79%)
Mar 05, 2012 8.433 8.601 8.323 8.571 6,682,479 +0.13(+1.56%)
Mar 02, 2012 8.593 8.739 8.411 8.440 5,688,577 -0.23(-2.61%)
Mar 01, 2012 8.732 8.834 8.593 8.666 4,862,365 -0.01(-0.08%)
Feb 29, 2012 8.739 8.856 8.623 8.674 9,383,157 -0.07(-0.83%)
Feb 28, 2012 8.579 8.856 8.484 8.747 11,476,361 +0.17(+1.96%)
Feb 27, 2012 8.338 8.725 8.316 8.579 8,103,465 +0.13(+1.56%)
Feb 24, 2012 8.710 8.710 8.418 8.447 7,274,841 -0.26(-3.02%)
Feb 23, 2012 8.630 8.765 8.557 8.710 6,465,895 +0.04(+0.51%)
Feb 22, 2012 8.542 8.703 8.520 8.666 10,873,365 +0.07(+0.85%)
Feb 21, 2012 8.878 8.944 8.542 8.593 13,674,727 -0.24(-2.73%)
Feb 17, 2012 8.980 8.995 8.666 8.834 10,581,161 +0.04(+0.50%)
Feb 16, 2012 8.206 8.823 8.163 8.790 14,155,167 +0.27(+3.17%)
Feb 15, 2012 8.498 8.644 8.199 8.520 13,655,979 +0.03(+0.34%)
Feb 14, 2012 8.739 8.944 8.309 8.491 31,392,614 -1.17(-12.09%)
Feb 13, 2012 9.389 9.703 9.360 9.659 17,284,430 +0.37(+4.01%)
Feb 10, 2012 9.360 9.470 9.229 9.287 7,088,481 -0.21(-2.23%)
Feb 09, 2012 9.382 9.594 9.338 9.499 9,623,120 +0.14(+1.48%)
Feb 08, 2012 9.360 9.404 9.236 9.360 3,795,335 +0.01(+0.16%)
Feb 07, 2012 9.382 9.411 9.199 9.345 4,338,476 -0.07(-0.78%)
Feb 06, 2012 9.353 9.462 9.265 9.418 3,834,467 -0.01(-0.15%)
Feb 03, 2012 9.265 9.455 9.265 9.433 6,321,893 +0.35(+3.86%)
Feb 02, 2012 9.141 9.232 9.031 9.083 7,365,985 -0.01(-0.08%)
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.