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

Masco Corp (NY: MAS )

69.10 +0.36 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2010 7.349 7.464 7.226 7.359 23,410 +0.05(+0.67%)
Aug 30, 2010 7.464 7.556 7.303 7.310 2,980,768 -0.08(-1.04%)
Aug 27, 2010 7.254 7.506 7.177 7.387 4,599,563 +0.02(+0.29%)
Aug 26, 2010 7.366 7.563 7.184 7.366 428 -0.12(-1.59%)
Aug 25, 2010 7.198 7.510 7.114 7.485 10,940,481 +0.13(+1.81%)
Aug 24, 2010 7.142 7.464 7.009 7.352 681 +0.08(+1.06%)
Aug 23, 2010 7.443 7.478 7.261 7.275 4,022,143 -0.13(-1.70%)
Aug 20, 2010 7.373 7.457 7.279 7.401 3,657,960 -0.07(-0.94%)
Aug 19, 2010 7.542 7.633 7.401 7.471 681 -0.15(-2.02%)
Aug 18, 2010 7.478 7.710 7.428 7.626 3,920,913 +0.16(+2.16%)
Aug 17, 2010 7.359 7.485 7.331 7.464 6,574,032 +0.25(+3.40%)
Aug 16, 2010 7.268 7.324 7.191 7.219 6,715,155 -0.13(-1.72%)
Aug 13, 2010 7.345 7.422 7.282 7.345 10,488,683 -0.04(-0.57%)
Aug 12, 2010 7.317 7.436 7.170 7.387 10,325,146 -0.06(-0.75%)
Aug 11, 2010 7.513 7.563 7.387 7.443 3,287 -0.28(-3.63%)
Aug 10, 2010 7.801 7.878 7.675 7.724 5,678,556 -0.22(-2.82%)
Aug 09, 2010 7.717 7.962 7.717 7.948 5,805,640 +0.28(+3.66%)
Aug 06, 2010 7.668 7.689 7.373 7.668 5,894,948 +0.15(+2.05%)
Aug 05, 2010 7.520 7.556 7.443 7.513 428 -0.04(-0.56%)
Aug 04, 2010 7.527 7.619 7.485 7.556 5,891,501 +0.05(+0.65%)
Aug 03, 2010 7.401 7.527 7.310 7.506 7,067,510 +0.04(+0.56%)
Aug 02, 2010 7.289 7.556 7.254 7.464 7,470,506 +0.26(+3.60%)
Jul 30, 2010 7.205 7.289 6.967 7.205 12,162,700 +0.16(+2.29%)
Jul 29, 2010 7.156 7.275 6.967 7.044 2,853 -0.34(-4.56%)
Jul 28, 2010 7.380 7.429 7.072 7.380 836 +0.00(+0.00%)
Jul 27, 2010 7.380 8.207 7.303 7.380 3,398 -0.98(-11.74%)
Jul 26, 2010 8.004 8.446 7.976 8.362 12,881,050 +0.36(+4.47%)
Jul 23, 2010 7.584 8.043 7.450 8.004 13,938,718 +0.43(+5.74%)
Jul 22, 2010 7.310 7.612 7.282 7.570 8,052,712 +0.41(+5.78%)
Jul 21, 2010 7.268 7.324 7.107 7.156 16,650,022 -0.29(-3.86%)
Jul 20, 2010 7.443 7.464 7.016 7.443 11,303,066 +0.21(+2.91%)
Jul 19, 2010 7.380 7.422 7.149 7.233 8,774,462 -0.11(-1.43%)
Jul 16, 2010 7.338 7.836 7.275 7.338 12,128,606 -0.53(-6.77%)
Jul 15, 2010 7.836 7.913 7.661 7.871 5,450,264 +0.04(+0.54%)
Jul 14, 2010 7.948 7.955 7.738 7.829 5,546,640 -0.18(-2.27%)
Jul 13, 2010 7.920 8.046 7.815 8.011 6,800,150 +0.22(+2.79%)
Jul 12, 2010 8.039 8.081 7.752 7.794 6,728,435 -0.27(-3.39%)
Jul 09, 2010 8.067 8.074 7.759 8.067 4,674,925 +0.20(+2.58%)
Jul 08, 2010 7.962 8.067 7.703 7.864 5,814,281 -0.01(-0.18%)
Jul 07, 2010 7.520 7.878 7.387 7.878 8,935,538 +0.42(+5.69%)
Jul 06, 2010 7.635 7.684 7.391 7.454 64,094 +0.01(+0.09%)
Jul 02, 2010 7.447 7.642 7.356 7.447 6,384,444 -0.09(-1.20%)
Jul 01, 2010 7.530 7.621 7.273 7.537 9,113,587 +0.05(+0.65%)
Jun 30, 2010 7.816 7.927 7.475 7.489 229 -0.35(-4.44%)
Jun 29, 2010 8.011 8.108 7.711 7.837 13,329,466 -0.38(-4.66%)
Jun 25, 2010 8.219 8.289 8.039 8.219 8,555,100 +0.08(+1.03%)
Jun 24, 2010 8.380 8.393 8.129 8.136 9,636,302 -0.29(-3.39%)
Jun 23, 2010 8.324 8.470 8.066 8.421 10,749,383 +0.10(+1.17%)
Jun 22, 2010 8.547 8.623 8.282 8.324 6,253,052 -0.26(-3.00%)
Jun 21, 2010 8.735 8.839 8.519 8.581 5,807,584 +0.01(+0.08%)
Jun 18, 2010 8.574 8.672 8.456 8.574 6,826,967 +0.07(+0.82%)
Jun 17, 2010 8.860 8.909 8.428 8.505 231,760 -0.35(-3.93%)
Jun 16, 2010 9.076 9.079 8.811 8.853 8,232,870 -0.33(-3.64%)
Jun 15, 2010 8.853 9.222 8.748 9.187 7,570,566 +0.40(+4.51%)
Jun 14, 2010 8.735 9.041 8.735 8.790 8,067,174 +0.19(+2.18%)
Jun 11, 2010 8.470 8.694 8.421 8.602 4,493,038 -0.01(-0.08%)
Jun 10, 2010 8.282 8.644 8.254 8.609 7,505,162 +0.54(+6.73%)
Jun 09, 2010 8.296 8.393 8.018 8.066 6,814,472 -0.08(-0.94%)
Jun 08, 2010 8.199 8.345 7.997 8.143 16,577,836 -0.12(-1.43%)
Jun 07, 2010 8.630 8.722 8.240 8.261 8,356,445 -0.37(-4.27%)
Jun 04, 2010 8.630 8.853 8.609 8.630 11,796,543 -0.38(-4.17%)
Jun 03, 2010 8.999 9.089 8.797 9.006 8,688,293 +0.03(+0.31%)
Jun 02, 2010 8.804 8.985 8.735 8.978 10,811,540 +0.27(+3.12%)
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.