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

Masco Corp (NY: MAS )

68.47 -0.49 (-0.71%)
Streaming Delayed Price Updated: 11:14 AM 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 (%)
Feb 26, 2010 9.158 9.318 9.013 9.262 6,954,054 +0.15(+1.60%)
Feb 25, 2010 9.006 9.138 8.840 9.117 6,322,559 -0.10(-1.11%)
Feb 24, 2010 9.214 9.255 8.944 9.219 4,877,423 +0.04(+0.44%)
Feb 23, 2010 9.408 9.505 9.037 9.179 6,737,571 -0.26(-2.72%)
Feb 22, 2010 9.484 9.664 9.422 9.436 5,326,379 +0.01(+0.15%)
Feb 19, 2010 9.539 9.567 9.394 9.422 9,033,564 -0.16(-1.66%)
Feb 18, 2010 9.685 9.726 9.533 9.581 5,368,908 -0.08(-0.86%)
Feb 17, 2010 9.782 9.782 9.526 9.664 6,519,105 -0.03(-0.36%)
Feb 16, 2010 9.630 9.740 9.498 9.699 6,131,328 +0.13(+1.38%)
Feb 12, 2010 9.345 9.567 9.567 9.567 11,734,482 +0.03(+0.29%)
Feb 11, 2010 9.595 9.754 8.854 9.539 18,509,186 -0.51(-5.03%)
Feb 10, 2010 10.02 10.11 9.747 10.05 4,528,928 +0.03(+0.35%)
Feb 09, 2010 9.934 10.13 9.747 10.01 6,719,246 +0.28(+2.85%)
Feb 08, 2010 9.720 9.858 9.595 9.733 4,672,996 -0.06(-0.64%)
Feb 05, 2010 9.983 10.04 9.422 9.796 8,107,730 -0.25(-2.48%)
Feb 04, 2010 10.14 10.15 9.879 10.05 9,780,059 -0.24(-2.36%)
Feb 03, 2010 10.16 10.39 10.16 10.29 6,758,613 +0.05(+0.47%)
Feb 02, 2010 9.678 10.25 9.657 10.24 7,658,914 +0.70(+7.37%)
Feb 01, 2010 9.484 9.699 9.394 9.536 5,361,959 +0.14(+1.51%)
Jan 29, 2010 9.491 9.740 9.339 9.394 9,460,466 -0.03(-0.29%)
Jan 28, 2010 9.477 9.692 9.235 9.422 6,983,638 +0.01(+0.15%)
Jan 27, 2010 9.442 9.477 9.151 9.408 9,098,955 -0.14(-1.45%)
Jan 26, 2010 9.484 9.754 9.436 9.546 6,492,266 +0.00(+0.00%)
Jan 25, 2010 9.789 9.886 9.519 9.546 4,896,231 -0.09(-0.93%)
Jan 22, 2010 9.948 10.21 9.630 9.636 4,815,481 -0.40(-4.00%)
Jan 21, 2010 10.45 10.46 9.969 10.04 5,787,782 -0.32(-3.08%)
Jan 20, 2010 10.41 10.47 10.20 10.36 4,417,466 -0.33(-3.05%)
Jan 19, 2010 10.38 10.70 10.34 10.68 3,896,291 +0.29(+2.80%)
Jan 15, 2010 10.61 10.39 10.39 10.39 9,127,846 -0.02(-0.20%)
Jan 14, 2010 10.41 10.50 10.22 10.41 4,008,484 -0.05(-0.46%)
Jan 13, 2010 10.63 10.63 10.29 10.46 4,841,808 -0.14(-1.31%)
Jan 12, 2010 10.65 10.70 10.49 10.60 3,126,912 -0.17(-1.54%)
Jan 11, 2010 10.88 10.91 10.64 10.77 4,045,580 -0.03(-0.26%)
Jan 08, 2010 10.62 10.81 10.39 10.79 5,214,366 +0.07(+0.65%)
Jan 07, 2010 10.09 10.79 10.05 10.72 12,179,077 +0.63(+6.25%)
Jan 06, 2010 10.01 10.22 9.914 10.09 9,273,590 +0.16(+1.57%)
Jan 05, 2010 9.786 9.945 9.731 9.938 4,154,983 +0.09(+0.91%)
Jan 04, 2010 9.628 9.855 9.566 9.848 4,310,399 +0.33(+3.48%)
Dec 31, 2009 9.573 9.517 9.517 9.517 3,972,621 -0.08(-0.86%)
Dec 30, 2009 9.628 9.641 9.442 9.600 3,212,241 -0.06(-0.57%)
Dec 29, 2009 9.738 9.759 9.490 9.655 3,199,038 -0.05(-0.50%)
Dec 28, 2009 9.979 9.979 9.642 9.703 2,253,247 -0.19(-1.95%)
Dec 24, 2009 9.786 9.896 9.752 9.896 1,013,424 +0.16(+1.63%)
Dec 23, 2009 9.607 9.752 9.545 9.738 4,044,045 +0.19(+1.95%)
Dec 22, 2009 9.531 9.628 9.483 9.552 5,906,977 +0.08(+0.80%)
Dec 21, 2009 9.311 9.559 9.311 9.476 4,428,932 +0.25(+2.69%)
Dec 18, 2009 9.504 9.697 9.214 9.228 7,578,111 -0.23(-2.41%)
Dec 17, 2009 9.517 9.579 9.414 9.455 3,160,997 -0.15(-1.58%)
Dec 16, 2009 9.538 9.676 9.393 9.607 4,232,333 +0.26(+2.80%)
Dec 15, 2009 9.380 9.490 9.276 9.345 3,066,784 -0.10(-1.09%)
Dec 14, 2009 9.490 9.504 9.386 9.448 2,412,188 +0.11(+1.18%)
Dec 11, 2009 9.507 9.507 9.200 9.338 3,510,054 +0.01(+0.07%)
Dec 10, 2009 9.331 9.479 9.262 9.331 3,556,111 +0.05(+0.52%)
Dec 09, 2009 9.386 9.407 9.090 9.283 3,714,322 -0.06(-0.59%)
Dec 08, 2009 9.511 9.579 9.297 9.338 13,901,478 -0.25(-2.59%)
Dec 07, 2009 10.000 10.09 9.538 9.586 6,670,742 -0.48(-4.73%)
Dec 04, 2009 9.979 10.11 9.752 10.06 7,048,125 +0.29(+2.96%)
Dec 03, 2009 9.683 9.862 9.628 9.772 7,107,787 +0.12(+1.21%)
Dec 02, 2009 9.614 9.855 9.531 9.655 4,848,125 +0.07(+0.72%)
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.