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: 4:00 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 (%)
Oct 31, 2011 7.063 7.230 6.947 6.962 7,385,056 -0.20(-2.83%)
Oct 28, 2011 7.382 7.444 7.085 7.165 7,385,706 -0.25(-3.42%)
Oct 27, 2011 7.288 7.585 7.150 7.418 13,047,206 +0.42(+6.01%)
Oct 26, 2011 7.012 7.179 6.860 6.998 12,421,249 +0.11(+1.58%)
Oct 25, 2011 6.621 7.179 6.563 6.889 16,552,262 +0.12(+1.71%)
Oct 24, 2011 6.541 6.831 6.454 6.773 8,857,322 +0.25(+3.78%)
Oct 21, 2011 6.381 6.541 6.294 6.526 6,423,544 +0.25(+4.05%)
Oct 20, 2011 6.280 6.316 6.113 6.273 6,590,136 +0.01(+0.12%)
Oct 19, 2011 6.345 6.381 6.215 6.265 7,569,148 -0.09(-1.37%)
Oct 18, 2011 6.012 6.447 5.946 6.352 11,784,912 +0.34(+5.67%)
Oct 17, 2011 6.149 6.149 5.983 6.012 10,454,472 -0.13(-2.13%)
Oct 14, 2011 5.910 6.142 5.896 6.142 7,891,266 +0.33(+5.74%)
Oct 13, 2011 5.772 5.859 5.663 5.809 5,852,691 -0.01(-0.12%)
Oct 12, 2011 5.736 5.950 5.692 5.816 5,482,158 +0.13(+2.30%)
Oct 11, 2011 5.671 5.780 5.627 5.685 5,937,935 -0.07(-1.13%)
Oct 10, 2011 5.555 5.758 5.515 5.751 4,597,947 +0.32(+5.87%)
Oct 07, 2011 5.729 5.736 5.344 5.431 6,934,693 -0.24(-4.22%)
Oct 06, 2011 5.613 5.678 5.562 5.671 6,107,863 +0.06(+1.03%)
Oct 05, 2011 5.265 5.635 5.141 5.613 8,377,591 +0.35(+6.68%)
Oct 04, 2011 4.881 5.290 4.737 5.261 12,326,376 +0.30(+6.08%)
Oct 03, 2011 5.089 5.211 4.960 4.960 10,295,667 -0.15(-2.95%)
Sep 30, 2011 5.326 5.340 5.082 5.110 8,640,454 -0.29(-5.32%)
Sep 29, 2011 5.440 5.484 5.222 5.397 15,085,317 +0.10(+1.90%)
Sep 28, 2011 5.369 5.426 5.211 5.297 10,657,319 +0.00(+0.00%)
Sep 27, 2011 5.376 5.634 5.240 5.297 8,518,440 +0.09(+1.65%)
Sep 26, 2011 5.168 5.211 4.981 5.211 6,675,771 +0.09(+1.68%)
Sep 23, 2011 4.988 5.247 4.960 5.125 8,168,095 +0.13(+2.59%)
Sep 22, 2011 4.974 5.039 4.866 4.995 12,269,731 -0.17(-3.20%)
Sep 21, 2011 5.440 5.455 5.153 5.161 8,087,739 -0.30(-5.52%)
Sep 20, 2011 5.598 5.634 5.455 5.462 6,388,256 -0.09(-1.55%)
Sep 19, 2011 5.577 5.606 5.448 5.548 5,137,731 -0.17(-3.01%)
Sep 16, 2011 5.756 5.846 5.641 5.720 5,276,956 -0.01(-0.25%)
Sep 15, 2011 5.792 5.864 5.677 5.735 5,936,635 +0.03(+0.50%)
Sep 14, 2011 5.570 5.778 5.440 5.706 7,876,410 +0.19(+3.38%)
Sep 13, 2011 5.469 5.577 5.358 5.519 5,099,514 +0.09(+1.59%)
Sep 12, 2011 5.498 5.570 5.261 5.433 7,416,378 -0.17(-2.95%)
Sep 09, 2011 5.649 5.728 5.491 5.598 7,280,619 -0.13(-2.26%)
Sep 08, 2011 5.828 5.893 5.663 5.728 8,357,023 -0.19(-3.27%)
Sep 07, 2011 5.756 5.954 5.670 5.921 6,922,743 +0.29(+5.10%)
Sep 06, 2011 5.476 5.649 5.362 5.634 9,892,941 -0.09(-1.63%)
Sep 02, 2011 5.814 5.921 5.720 5.728 6,052,600 -0.25(-4.20%)
Sep 01, 2011 6.359 6.438 5.972 5.979 7,959,156 -0.39(-6.09%)
Aug 31, 2011 6.388 6.610 6.291 6.366 7,428,502 -0.01(-0.11%)
Aug 30, 2011 6.345 6.431 6.158 6.374 6,540,544 +0.02(+0.34%)
Aug 29, 2011 5.900 6.352 5.871 6.352 6,967,389 +0.57(+9.94%)
Aug 26, 2011 5.613 5.893 5.548 5.778 10,845,032 +0.12(+2.16%)
Aug 25, 2011 5.771 5.842 5.584 5.656 5,785,551 -0.08(-1.38%)
Aug 24, 2011 5.534 5.778 5.484 5.735 10,237,300 +0.17(+2.96%)
Aug 23, 2011 5.369 5.577 5.283 5.570 7,387,919 +0.22(+4.02%)
Aug 22, 2011 5.562 5.606 5.182 5.354 14,873,593 -0.07(-1.32%)
Aug 19, 2011 5.491 5.720 5.419 5.426 5,913,026 -0.22(-3.94%)
Aug 18, 2011 6.043 6.051 5.598 5.649 6,067,228 -0.60(-9.54%)
Aug 17, 2011 6.352 6.395 6.180 6.244 7,627,825 -0.07(-1.14%)
Aug 16, 2011 6.266 6.345 6.208 6.316 8,836,042 -0.02(-0.34%)
Aug 15, 2011 6.208 6.338 6.101 6.338 6,149,716 +0.19(+3.15%)
Aug 12, 2011 6.015 6.223 5.972 6.144 6,543,378 +0.14(+2.27%)
Aug 11, 2011 5.857 6.115 5.763 6.007 12,096,272 +0.19(+3.21%)
Aug 10, 2011 5.857 5.990 5.649 5.821 17,432,798 -0.17(-2.76%)
Aug 09, 2011 6.431 6.065 5.548 5.986 14,792,168 +0.07(+1.21%)
Aug 08, 2011 6.431 6.510 5.871 5.914 16,768,817 -0.67(-10.24%)
Aug 05, 2011 6.740 6.833 6.409 6.589 16,076,152 -0.04(-0.54%)
Aug 04, 2011 7.142 7.142 6.603 6.625 14,776,338 -0.65(-8.88%)
Aug 03, 2011 7.242 7.328 7.012 7.271 13,842,952 +0.06(+0.80%)
Aug 02, 2011 7.479 7.558 7.199 7.213 7,666,634 -0.36(-4.74%)
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.