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: 4:10 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 (%)
Mar 31, 2009 4.562 4.928 4.431 4.810 9,795,620 +0.19(+4.18%)
Mar 30, 2009 4.969 5.038 4.369 4.617 9,326,245 -0.72(-13.55%)
Mar 26, 2009 5.141 5.410 5.079 5.341 7,635,537 +0.28(+5.44%)
Mar 25, 2009 4.934 5.417 4.762 5.065 11,979,197 +0.12(+2.37%)
Mar 24, 2009 5.086 5.169 4.721 4.948 9,605,395 -0.21(-4.14%)
Mar 23, 2009 4.879 5.169 4.838 5.162 14,745,320 +0.61(+13.48%)
Mar 20, 2009 4.583 4.714 4.342 4.548 21,410,952 +0.13(+2.96%)
Mar 19, 2009 4.149 4.721 4.149 4.418 20,077,016 +0.23(+5.49%)
Mar 18, 2009 3.694 4.266 3.591 4.188 14,095,799 +0.47(+12.53%)
Mar 17, 2009 3.535 3.756 3.522 3.721 8,086,470 +0.13(+3.65%)
Mar 16, 2009 3.604 3.825 3.522 3.591 8,979,631 +0.08(+2.36%)
Mar 13, 2009 3.515 3.715 3.370 3.508 0 -0.06(-1.55%)
Mar 12, 2009 3.225 3.618 3.163 3.563 10,147,094 +0.34(+10.71%)
Mar 11, 2009 3.225 3.398 3.108 3.218 12,949,870 +0.23(+7.60%)
Mar 10, 2009 2.584 3.005 2.536 2.991 15,280,593 +0.46(+18.26%)
Mar 09, 2009 2.619 2.688 2.509 2.529 9,645,278 -0.16(-5.90%)
Mar 06, 2009 2.784 2.874 2.660 2.688 0 -0.08(-2.74%)
Mar 05, 2009 3.143 3.191 2.722 2.764 14,496,506 -0.49(-15.04%)
Mar 04, 2009 3.267 3.370 3.205 3.253 9,026,731 -0.10(-3.08%)
Mar 02, 2009 3.446 3.529 3.349 3.356 7,359,534 -0.19(-5.44%)
Feb 27, 2009 3.639 3.735 3.535 3.549 0 -0.20(-5.33%)
Feb 26, 2009 3.914 3.949 3.735 3.749 7,689,946 -0.11(-2.86%)
Feb 25, 2009 3.901 3.983 3.680 3.859 11,527,705 -0.07(-1.75%)
Feb 24, 2009 3.790 4.011 3.577 3.928 11,657,424 +0.17(+4.59%)
Feb 23, 2009 4.101 4.101 3.742 3.756 9,699,522 -0.14(-3.71%)
Feb 20, 2009 3.818 4.047 3.618 3.901 0 +0.01(+0.18%)
Feb 19, 2009 3.901 4.218 3.832 3.894 14,936,900 -0.17(-4.07%)
Feb 18, 2009 4.149 4.231 3.846 4.059 12,538,435 -0.05(-1.17%)
Feb 17, 2009 4.307 4.318 4.045 4.107 18,436,442 -0.33(-7.45%)
Feb 13, 2009 4.728 4.790 4.321 4.438 19,813,152 -0.32(-6.67%)
Feb 12, 2009 4.735 4.886 4.486 4.755 28,039,450 -0.38(-7.38%)
Feb 11, 2009 5.258 5.334 5.003 5.134 11,853,751 -0.08(-1.59%)
Feb 10, 2009 5.548 5.665 5.183 5.217 11,605,396 -0.32(-5.73%)
Feb 09, 2009 5.665 5.665 5.500 5.534 8,921,729 -0.07(-1.23%)
Feb 06, 2009 5.424 5.720 5.424 5.603 10,943,293 +0.10(+1.88%)
Feb 05, 2009 5.486 5.713 5.396 5.500 9,758,679 -0.02(-0.37%)
Feb 04, 2009 5.603 5.748 5.410 5.520 10,316,362 -0.06(-0.99%)
Feb 03, 2009 5.534 5.630 5.348 5.575 11,727,663 +0.16(+2.93%)
Feb 02, 2009 5.238 5.465 5.196 5.417 12,791,386 +0.03(+0.51%)
Jan 30, 2009 5.672 5.789 5.341 5.389 0 -0.37(-6.46%)
Jan 29, 2009 6.333 6.340 5.755 5.761 10,433,415 -0.72(-11.06%)
Jan 28, 2009 6.065 6.664 6.030 6.478 10,952,110 +0.52(+8.80%)
Jan 27, 2009 6.299 6.299 5.920 5.954 11,977,229 -0.20(-3.25%)
Jan 26, 2009 6.154 6.389 6.030 6.154 8,828,624 -0.08(-1.22%)
Jan 23, 2009 6.092 6.292 6.030 6.230 12,576,132 +0.03(+0.44%)
Jan 22, 2009 6.402 6.547 6.078 6.202 13,441,241 -0.41(-6.25%)
Jan 21, 2009 6.513 6.650 6.258 6.616 9,229,676 +0.13(+2.02%)
Jan 20, 2009 7.174 7.236 6.382 6.485 8,763,516 -0.65(-9.17%)
Jan 16, 2009 7.085 7.229 6.788 7.140 0 +0.08(+1.17%)
Jan 15, 2009 7.105 7.236 6.692 7.057 10,541,172 +0.00(+0.00%)
Jan 14, 2009 7.326 7.402 6.974 7.057 8,269,566 -0.41(-5.54%)
Jan 13, 2009 7.409 7.567 7.329 7.471 6,081,628 +0.01(+0.18%)
Jan 12, 2009 7.732 7.781 7.374 7.457 6,160,145 -0.33(-4.25%)
Jan 09, 2009 7.967 7.967 7.574 7.788 7,978,846 -0.15(-1.91%)
Jan 08, 2009 7.608 8.008 7.436 7.939 7,436,432 +0.28(+3.69%)
Jan 07, 2009 7.925 7.953 7.533 7.657 9,554,053 -0.55(-6.72%)
Jan 06, 2009 8.132 8.298 7.898 8.208 5,343,216 +0.12(+1.53%)
Jan 05, 2009 7.774 8.242 7.622 8.084 6,289,210 +0.25(+3.17%)
Jan 02, 2009 7.739 7.891 7.519 7.836 3,612,472 +0.17(+2.16%)
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.