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

Masco Corp (NY: MAS )

68.51 -0.59 (-0.85%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 28, 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 (%)
Oct 31, 2008 6.944 7.151 6.827 6.992 14,805,529 +0.01(+0.10%)
Oct 30, 2008 7.130 7.406 6.868 6.985 11,735,034 +0.06(+0.80%)
Oct 29, 2008 6.875 7.171 6.627 6.930 18,291,888 +0.05(+0.70%)
Oct 28, 2008 6.910 6.910 5.918 6.882 23,077,468 +0.08(+1.22%)
Oct 27, 2008 6.896 7.330 6.765 6.799 16,026,524 -0.29(-4.08%)
Oct 24, 2008 6.875 7.419 6.772 7.089 11,524,827 -0.34(-4.63%)
Oct 23, 2008 7.950 8.012 7.034 7.433 15,891,758 -0.45(-5.76%)
Oct 22, 2008 8.749 8.790 7.743 7.888 11,467,695 -0.93(-10.55%)
Oct 21, 2008 9.183 9.569 8.804 8.818 8,388,384 -0.49(-5.26%)
Oct 20, 2008 9.107 9.376 8.887 9.307 6,554,034 +0.30(+3.29%)
Oct 17, 2008 8.687 9.369 8.687 9.011 10,677,649 +0.06(+0.62%)
Oct 16, 2008 8.728 9.052 8.253 8.956 14,282,397 +0.18(+2.04%)
Oct 15, 2008 9.638 9.638 8.680 8.777 11,050,661 -0.86(-8.93%)
Oct 14, 2008 10.03 10.04 9.348 9.638 12,533,737 +0.08(+0.87%)
Oct 13, 2008 9.528 9.769 9.121 9.555 19,564,064 +0.48(+5.24%)
Oct 10, 2008 9.059 9.789 8.288 9.080 0 -0.21(-2.30%)
Oct 09, 2008 10.35 10.53 9.135 9.293 14,964,234 -1.10(-10.60%)
Oct 08, 2008 10.51 11.21 10.40 10.40 15,132,278 -0.61(-5.51%)
Oct 07, 2008 11.35 11.72 10.95 11.00 12,312,485 -0.27(-2.38%)
Oct 06, 2008 10.75 11.37 10.47 11.27 12,406,117 +0.16(+1.43%)
Oct 03, 2008 11.86 12.04 11.04 11.11 0 -0.49(-4.22%)
Oct 02, 2008 12.21 12.22 11.60 11.60 8,951,381 -0.70(-5.71%)
Oct 01, 2008 12.37 12.43 12.00 12.30 9,370,921 -0.06(-0.45%)
Sep 30, 2008 12.60 12.84 12.30 12.36 8,065,236 +0.01(+0.06%)
Sep 29, 2008 12.81 13.02 12.13 12.35 8,445,506 -0.72(-5.53%)
Sep 26, 2008 12.70 13.09 12.49 13.08 0 +0.25(+1.99%)
Sep 25, 2008 12.57 12.93 12.49 12.82 6,861,595 +0.44(+3.56%)
Sep 24, 2008 12.32 12.67 12.17 12.38 6,327,580 +0.37(+3.10%)
Sep 23, 2008 12.33 12.79 11.92 12.01 6,783,991 -0.30(-2.46%)
Sep 22, 2008 13.10 13.25 12.25 12.31 6,549,300 -0.97(-7.31%)
Sep 19, 2008 13.83 15.16 12.48 13.28 0 +0.19(+1.42%)
Sep 18, 2008 12.28 13.35 11.81 13.10 11,294,283 +0.78(+6.32%)
Sep 17, 2008 12.61 12.62 12.21 12.32 10,852,272 -0.68(-5.20%)
Sep 16, 2008 12.21 13.04 11.71 12.99 9,010,283 +0.17(+1.34%)
Sep 15, 2008 12.43 13.25 12.35 12.82 10,631,603 -0.37(-2.82%)
Sep 12, 2008 13.18 13.28 13.02 13.19 7,514,234 -0.10(-0.78%)
Sep 11, 2008 12.92 13.30 12.79 13.30 7,512,851 +0.20(+1.52%)
Sep 10, 2008 13.21 13.25 12.77 13.10 7,065,091 +0.03(+0.21%)
Sep 09, 2008 13.73 13.74 12.81 13.07 13,720,517 -0.56(-4.14%)
Sep 08, 2008 13.62 14.07 13.40 13.63 15,061,759 +1.05(+8.38%)
Sep 05, 2008 12.88 13.05 12.14 12.58 0 -0.52(-3.95%)
Sep 04, 2008 13.45 13.51 12.85 13.10 7,602,741 -0.45(-3.35%)
Sep 03, 2008 13.42 13.84 13.35 13.55 9,238,206 +0.05(+0.36%)
Sep 02, 2008 13.43 13.72 13.12 13.50 9,812,776 +0.37(+2.83%)
Aug 29, 2008 13.21 13.36 13.10 13.13 0 -0.20(-1.50%)
Aug 28, 2008 12.80 13.40 12.75 13.33 6,855,989 +0.59(+4.65%)
Aug 27, 2008 12.39 12.84 12.38 12.74 4,235,092 +0.35(+2.84%)
Aug 26, 2008 12.37 12.57 12.27 12.39 3,536,419 +0.03(+0.28%)
Aug 25, 2008 12.53 12.59 12.23 12.35 6,328,831 -0.25(-1.97%)
Aug 22, 2008 12.40 12.64 12.26 12.60 0 +0.34(+2.75%)
Aug 21, 2008 11.99 12.37 11.84 12.26 6,256,311 -0.01(-0.11%)
Aug 20, 2008 12.09 12.28 11.88 12.28 5,209,150 +0.18(+1.48%)
Aug 19, 2008 12.34 12.34 11.88 12.10 5,807,353 -0.32(-2.61%)
Aug 18, 2008 12.85 12.90 12.36 12.42 5,764,989 -0.43(-3.32%)
Aug 15, 2008 12.98 13.37 12.42 12.85 0 +0.45(+3.67%)
Aug 14, 2008 11.65 12.44 11.61 12.39 9,186,404 +0.64(+5.45%)
Aug 13, 2008 12.02 12.15 11.59 11.75 6,686,723 -0.35(-2.90%)
Aug 12, 2008 12.42 12.46 11.99 12.10 7,038,781 -0.39(-3.14%)
Aug 11, 2008 12.31 12.76 12.15 12.50 7,909,339 +0.15(+1.23%)
Aug 08, 2008 11.72 12.70 11.70 12.35 13,453,342 +0.61(+5.16%)
Aug 07, 2008 11.57 11.94 11.37 11.74 7,169,795 +0.10(+0.89%)
Aug 06, 2008 11.84 11.84 11.44 11.64 6,805,998 -0.19(-1.57%)
Aug 05, 2008 11.68 11.89 11.43 11.82 7,184,870 +0.43(+3.81%)
Aug 04, 2008 11.45 11.50 11.13 11.39 5,062,897 -0.08(-0.66%)
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.