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

Masco Corp (NY: MAS )

70.16 -0.18 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
May 24, 2011 10.18 10.30 10.02 10.10 16,279,570 -0.06(-0.63%)
May 23, 2011 10.03 10.24 9.911 10.17 11,329,309 -0.04(-0.35%)
May 20, 2011 9.882 10.23 9.846 10.20 14,779,998 +0.32(+3.19%)
May 19, 2011 9.667 9.903 9.638 9.889 7,589,720 +0.29(+2.98%)
May 18, 2011 9.381 9.681 9.366 9.603 5,671,702 +0.24(+2.60%)
May 17, 2011 9.273 9.434 9.216 9.359 7,202,454 +0.04(+0.46%)
May 16, 2011 9.438 9.495 9.280 9.316 6,107,793 -0.15(-1.59%)
May 13, 2011 9.689 9.689 9.438 9.467 7,708,755 -0.20(-2.07%)
May 12, 2011 9.545 9.667 9.424 9.667 6,268,424 +0.09(+0.97%)
May 11, 2011 9.689 9.724 9.445 9.574 6,219,058 -0.12(-1.26%)
May 10, 2011 9.574 9.746 9.545 9.696 3,019,029 +0.17(+1.80%)
May 09, 2011 9.560 9.610 9.459 9.524 2,415,270 -0.04(-0.45%)
May 06, 2011 9.588 9.674 9.416 9.567 6,999,911 +0.12(+1.29%)
May 05, 2011 9.467 9.674 9.381 9.445 7,458,170 -0.09(-0.98%)
May 04, 2011 9.531 9.574 9.416 9.538 5,064,778 +0.01(+0.08%)
May 03, 2011 9.638 9.674 9.481 9.531 7,108,114 -0.14(-1.48%)
May 02, 2011 9.635 9.674 9.617 9.674 5,350,882 +0.06(+0.67%)
Apr 29, 2011 9.696 9.839 9.610 9.610 4,905,125 -0.13(-1.32%)
Apr 28, 2011 9.481 9.753 9.459 9.739 6,986,654 +0.26(+2.72%)
Apr 27, 2011 9.323 9.631 9.280 9.481 8,448,041 +0.16(+1.77%)
Apr 26, 2011 9.309 9.646 9.295 9.316 16,397,336 -0.26(-2.77%)
Apr 25, 2011 9.517 9.653 9.481 9.581 5,926,118 -0.01(-0.15%)
Apr 21, 2011 9.753 9.753 9.553 9.595 5,040,149 -0.07(-0.74%)
Apr 20, 2011 9.839 9.868 9.653 9.667 4,968,858 +0.02(+0.22%)
Apr 19, 2011 9.510 9.681 9.488 9.646 4,568,554 +0.18(+1.89%)
Apr 18, 2011 9.245 9.510 9.173 9.467 6,305,985 +0.03(+0.30%)
Apr 15, 2011 9.646 9.681 9.438 9.438 6,584,069 -0.18(-1.86%)
Apr 14, 2011 9.560 9.646 9.474 9.617 5,064,126 +0.00(+0.00%)
Apr 13, 2011 9.581 9.631 9.456 9.617 4,490,574 +0.11(+1.13%)
Apr 12, 2011 9.560 9.667 9.502 9.510 4,894,075 -0.16(-1.70%)
Apr 11, 2011 9.624 9.782 9.617 9.674 4,984,642 +0.07(+0.75%)
Apr 08, 2011 10.02 10.08 9.545 9.603 9,935,658 -0.37(-3.73%)
Apr 07, 2011 10.05 10.23 9.961 9.975 5,247,661 -0.11(-1.14%)
Apr 06, 2011 10.13 10.18 9.918 10.09 2,927,920 +0.00(+0.04%)
Apr 05, 2011 9.929 10.15 9.872 10.09 5,969,757 +0.10(+1.00%)
Apr 04, 2011 10.07 10.10 9.922 9.986 4,545,166 -0.07(-0.71%)
Apr 01, 2011 9.979 10.18 9.922 10.06 6,142,811 +0.14(+1.44%)
Mar 31, 2011 9.993 10.04 9.901 9.915 5,377,187 -0.10(-1.00%)
Mar 30, 2011 10.01 10.01 10.01 10.01 5,389,495 +0.18(+1.81%)
Mar 29, 2011 9.872 9.965 9.716 9.837 11,602,954 -0.07(-0.72%)
Mar 28, 2011 10.09 10.19 9.879 9.908 8,684,011 -0.19(-1.83%)
Mar 25, 2011 10.11 10.14 10.03 10.09 4,668,855 +0.01(+0.14%)
Mar 24, 2011 10.15 10.20 9.915 10.08 6,404,062 +0.01(+0.14%)
Mar 23, 2011 9.901 10.09 9.822 10.06 6,340,282 +0.12(+1.22%)
Mar 22, 2011 10.17 10.21 9.915 9.944 7,778,296 -0.23(-2.24%)
Mar 21, 2011 10.09 10.19 10.04 10.17 7,597,331 +0.24(+2.37%)
Mar 18, 2011 9.887 9.972 9.765 9.936 7,684,044 +0.24(+2.50%)
Mar 17, 2011 9.965 10.01 9.595 9.694 8,351,239 -0.04(-0.37%)
Mar 16, 2011 9.708 9.865 9.587 9.730 15,477,040 -0.02(-0.22%)
Mar 15, 2011 9.588 9.826 9.566 9.751 8,281,983 +0.04(+0.37%)
Mar 14, 2011 9.787 9.808 9.566 9.716 6,551,890 -0.16(-1.66%)
Mar 11, 2011 9.680 9.908 9.644 9.879 4,717,346 +0.19(+1.99%)
Mar 10, 2011 9.801 9.879 9.609 9.687 7,196,035 -0.29(-2.93%)
Mar 09, 2011 9.815 9.986 9.694 9.979 6,911,241 +0.14(+1.45%)
Mar 08, 2011 9.566 9.879 9.530 9.837 8,843,336 +0.28(+2.98%)
Mar 07, 2011 9.530 9.701 9.459 9.552 7,211,714 +0.07(+0.75%)
Mar 04, 2011 9.445 9.602 9.317 9.481 8,516,296 +0.02(+0.23%)
Mar 03, 2011 9.516 9.573 9.381 9.459 7,528,376 +0.07(+0.76%)
Mar 02, 2011 9.310 9.516 9.281 9.388 6,268,601 +0.07(+0.76%)
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.