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 (%)
Jun 29, 2012 10.19 10.30 10.07 10.19 8,210,020 +0.29(+2.89%)
Jun 28, 2012 9.539 9.928 9.509 9.899 6,963,075 +0.17(+1.74%)
Jun 27, 2012 9.421 9.796 9.396 9.730 9,961,029 +0.40(+4.33%)
Jun 26, 2012 9.047 9.399 8.885 9.326 10,083,525 +0.32(+3.59%)
Jun 25, 2012 9.194 9.216 8.893 9.003 9,853,678 -0.37(-3.92%)
Jun 22, 2012 9.722 9.788 9.289 9.370 11,651,613 -0.24(-2.52%)
Jun 21, 2012 10.20 10.20 9.568 9.612 11,926,166 -0.66(-6.43%)
Jun 20, 2012 10.25 10.37 10.05 10.27 9,312,154 +0.03(+0.29%)
Jun 19, 2012 10.27 10.39 10.20 10.24 7,322,749 +0.09(+0.87%)
Jun 18, 2012 9.965 10.22 9.844 10.16 8,582,987 +0.17(+1.69%)
Jun 15, 2012 9.825 10.05 9.766 9.987 12,518,458 +0.22(+2.26%)
Jun 14, 2012 9.531 9.833 9.436 9.766 7,038,145 +0.27(+2.86%)
Jun 13, 2012 9.730 9.906 9.451 9.495 9,868,655 -0.30(-3.07%)
Jun 12, 2012 9.473 9.847 9.385 9.796 7,884,222 +0.37(+3.89%)
Jun 11, 2012 10.05 10.09 9.421 9.429 6,214,956 -0.48(-4.89%)
Jun 08, 2012 9.502 9.935 9.385 9.913 8,409,066 +0.37(+3.93%)
Jun 07, 2012 9.531 9.869 9.458 9.539 9,034,196 +0.08(+0.85%)
Jun 06, 2012 9.025 9.465 8.995 9.458 9,563,371 +0.54(+6.01%)
Jun 05, 2012 8.533 8.944 8.525 8.922 11,793,258 +0.31(+3.58%)
Jun 04, 2012 8.871 8.944 8.481 8.614 11,941,011 -0.23(-2.57%)
Jun 01, 2012 9.054 9.076 8.782 8.841 17,352,422 -0.46(-4.97%)
May 31, 2012 9.164 9.443 8.929 9.304 10,630,774 +0.23(+2.51%)
May 30, 2012 9.407 9.407 8.995 9.076 9,078,068 -0.47(-4.92%)
May 29, 2012 9.385 9.576 9.296 9.546 7,178,814 +0.29(+3.17%)
May 25, 2012 9.326 9.355 9.179 9.252 6,666,373 -0.07(-0.71%)
May 24, 2012 9.363 9.524 9.131 9.319 7,611,318 -0.05(-0.55%)
May 23, 2012 9.076 9.377 9.032 9.370 13,122,010 +0.15(+1.67%)
May 22, 2012 9.003 9.296 8.915 9.216 13,345,217 +0.21(+2.37%)
May 21, 2012 8.768 9.054 8.599 9.003 9,262,253 +0.30(+3.46%)
May 18, 2012 8.951 8.995 8.592 8.702 18,516,576 -0.23(-2.55%)
May 17, 2012 9.722 9.752 8.922 8.929 16,154,673 -0.73(-7.60%)
May 16, 2012 9.818 9.998 9.634 9.664 13,002,848 -0.04(-0.38%)
May 15, 2012 9.855 9.935 9.686 9.700 17,240,404 -0.21(-2.15%)
May 14, 2012 10.10 10.20 9.855 9.913 8,257,479 -0.35(-3.36%)
May 11, 2012 10.13 10.40 10.07 10.26 8,072,724 +0.03(+0.29%)
May 10, 2012 10.42 10.52 10.19 10.23 7,945,613 -0.06(-0.57%)
May 09, 2012 10.34 10.43 10.07 10.29 14,344,381 -0.23(-2.16%)
May 08, 2012 10.56 10.63 10.24 10.52 11,840,924 -0.17(-1.58%)
May 07, 2012 10.50 10.78 10.49 10.68 6,496,801 +0.11(+1.04%)
May 04, 2012 10.50 10.63 10.35 10.57 9,057,711 -0.01(-0.14%)
May 03, 2012 10.69 10.76 10.52 10.59 9,045,421 -0.09(-0.83%)
May 02, 2012 10.20 10.74 10.20 10.68 16,266,567 +0.45(+4.38%)
May 01, 2012 10.23 10.52 9.972 10.23 21,040,534 +0.55(+5.69%)
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%)
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.