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 (%)
Jul 29, 2011 7.526 7.749 7.447 7.569 16,838,172 -0.03(-0.38%)
Jul 28, 2011 7.806 7.871 7.591 7.598 10,257,724 -0.24(-3.02%)
Jul 27, 2011 7.935 7.942 7.785 7.835 9,503,875 -0.14(-1.71%)
Jul 26, 2011 7.985 8.308 7.731 7.971 15,525,820 -0.26(-3.14%)
Jul 25, 2011 8.071 8.402 8.050 8.229 8,656,062 +0.04(+0.44%)
Jul 22, 2011 8.186 8.244 8.168 8.193 5,220,633 -0.10(-1.21%)
Jul 21, 2011 8.301 8.416 8.258 8.294 6,713,791 +0.05(+0.61%)
Jul 20, 2011 8.330 8.337 8.122 8.244 6,297,285 -0.04(-0.52%)
Jul 19, 2011 8.201 8.358 8.193 8.287 7,005,747 +0.17(+2.03%)
Jul 18, 2011 8.086 8.161 7.993 8.122 7,895,550 -0.04(-0.44%)
Jul 15, 2011 8.136 8.179 8.057 8.158 5,971,551 +0.04(+0.44%)
Jul 14, 2011 8.330 8.344 8.064 8.122 13,444,740 -0.19(-2.25%)
Jul 13, 2011 8.351 8.480 8.287 8.308 4,706,442 -0.02(-0.26%)
Jul 12, 2011 8.416 8.459 8.301 8.330 10,486,751 -0.09(-1.02%)
Jul 11, 2011 8.452 8.452 8.215 8.416 9,238,553 -0.14(-1.59%)
Jul 08, 2011 8.559 8.567 8.423 8.552 7,086,625 -0.09(-1.00%)
Jul 07, 2011 8.767 8.789 8.617 8.638 10,156,512 -0.03(-0.33%)
Jul 06, 2011 8.739 8.775 8.574 8.667 6,045,967 -0.08(-0.94%)
Jul 05, 2011 8.849 8.864 8.657 8.749 5,347,740 -0.14(-1.52%)
Jul 01, 2011 8.621 8.914 8.614 8.885 8,508,836 +0.31(+3.57%)
Jun 30, 2011 8.678 8.828 8.550 8.578 6,970,503 -0.06(-0.66%)
Jun 29, 2011 8.700 8.749 8.578 8.635 4,859,296 -0.03(-0.33%)
Jun 28, 2011 8.650 8.678 8.550 8.664 5,887,063 +0.05(+0.58%)
Jun 27, 2011 8.585 8.657 8.500 8.614 6,861,282 +0.05(+0.58%)
Jun 24, 2011 8.799 8.849 8.550 8.564 10,329,470 -0.25(-2.83%)
Jun 23, 2011 8.621 8.814 8.564 8.814 9,563,736 +0.05(+0.57%)
Jun 22, 2011 8.821 8.949 8.721 8.764 6,438,531 -0.10(-1.13%)
Jun 21, 2011 8.764 8.885 8.685 8.864 5,254,481 +0.17(+1.97%)
Jun 20, 2011 8.700 8.721 8.664 8.692 6,176,244 +0.04(+0.49%)
Jun 17, 2011 8.643 8.671 8.528 8.650 9,556,544 +0.11(+1.34%)
Jun 16, 2011 8.457 8.657 8.407 8.536 7,665,380 +0.10(+1.18%)
Jun 15, 2011 8.585 8.600 8.386 8.436 7,076,976 -0.27(-3.11%)
Jun 14, 2011 8.714 8.842 8.671 8.707 13,079,704 +0.27(+3.21%)
Jun 13, 2011 8.436 8.564 8.400 8.436 8,036,933 +0.01(+0.17%)
Jun 10, 2011 8.621 8.707 8.364 8.421 11,571,010 -0.30(-3.43%)
Jun 09, 2011 8.856 8.856 8.671 8.721 9,892,093 -0.09(-0.97%)
Jun 08, 2011 8.928 8.928 8.643 8.807 17,069,962 -0.11(-1.28%)
Jun 07, 2011 9.227 9.270 8.914 8.921 12,726,727 -0.27(-2.95%)
Jun 06, 2011 9.441 9.512 9.163 9.192 8,011,058 -0.29(-3.08%)
Jun 03, 2011 9.905 9.791 9.470 9.484 9,347,636 -0.58(-5.74%)
May 24, 2011 10.14 10.26 9.976 10.06 16,348,030 -0.06(-0.63%)
May 23, 2011 9.990 10.19 9.869 10.13 11,376,952 -0.04(-0.35%)
May 20, 2011 9.841 10.19 9.805 10.16 14,842,152 +0.31(+3.19%)
May 19, 2011 9.627 9.862 9.598 9.848 7,621,636 +0.29(+2.98%)
May 18, 2011 9.341 9.641 9.327 9.562 5,695,553 +0.24(+2.60%)
May 17, 2011 9.234 9.395 9.177 9.320 7,232,742 +0.04(+0.46%)
May 16, 2011 9.398 9.455 9.242 9.277 6,133,478 -0.15(-1.59%)
May 13, 2011 9.648 9.648 9.398 9.427 7,741,173 -0.20(-2.07%)
May 12, 2011 9.505 9.627 9.384 9.627 6,294,784 +0.09(+0.97%)
May 11, 2011 9.648 9.684 9.406 9.534 6,245,210 -0.12(-1.26%)
May 10, 2011 9.534 9.705 9.505 9.655 3,031,725 +0.17(+1.80%)
May 09, 2011 9.520 9.570 9.420 9.484 2,425,427 -0.04(-0.45%)
May 06, 2011 9.548 9.634 9.377 9.527 7,029,347 +0.12(+1.29%)
May 05, 2011 9.427 9.634 9.341 9.406 7,489,534 -0.09(-0.98%)
May 04, 2011 9.491 9.534 9.377 9.498 5,086,077 +0.01(+0.08%)
May 03, 2011 9.598 9.634 9.441 9.491 7,138,005 -0.14(-1.48%)
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.