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

Masco Corp (NY: MAS )

69.92 +1.54 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2009 9.238 9.300 8.852 8.901 6,561,710 -0.32(-3.51%)
Sep 29, 2009 9.176 9.390 9.128 9.224 4,484,658 +0.09(+0.97%)
Sep 28, 2009 8.866 9.218 8.825 9.136 3,669,202 +0.30(+3.36%)
Sep 25, 2009 8.976 9.121 8.770 8.839 5,103,832 -0.19(-2.06%)
Sep 24, 2009 9.410 9.410 8.952 9.025 7,167,499 -0.27(-2.89%)
Sep 23, 2009 9.445 9.548 9.266 9.293 6,192,060 -0.11(-1.17%)
Sep 22, 2009 9.603 9.665 9.362 9.404 5,641,455 -0.01(-0.07%)
Sep 21, 2009 9.603 9.693 9.342 9.410 6,905,561 -0.32(-3.33%)
Sep 18, 2009 10.12 10.20 9.528 9.734 9,040,805 -0.31(-3.09%)
Sep 17, 2009 10.31 10.37 9.948 10.04 7,162,478 -0.00(-0.00%)
Sep 16, 2009 10.06 10.53 9.872 10.04 11,607,752 +0.12(+1.18%)
Sep 15, 2009 9.817 10.04 9.762 9.927 5,035,866 +0.12(+1.19%)
Sep 14, 2009 9.679 9.927 9.610 9.810 5,450,168 +0.04(+0.42%)
Sep 11, 2009 10.04 10.11 9.693 9.769 7,493,643 -0.03(-0.28%)
Sep 10, 2009 9.686 10.00 9.590 9.796 5,485,697 +0.10(+0.99%)
Sep 09, 2009 9.466 9.824 9.424 9.700 6,779,424 +0.19(+1.96%)
Sep 08, 2009 9.369 9.590 9.197 9.514 8,043,215 +0.50(+5.58%)
Sep 04, 2009 8.832 9.066 8.742 9.011 4,014,933 +0.18(+2.03%)
Sep 03, 2009 8.852 8.949 8.529 8.832 9,598,445 +0.05(+0.55%)
Sep 02, 2009 9.238 9.273 8.763 8.784 12,049,185 -0.54(-5.83%)
Sep 01, 2009 9.934 10.21 9.259 9.328 9,001,346 -0.65(-6.49%)
Aug 31, 2009 9.844 10.03 9.507 9.975 8,079,335 -0.02(-0.21%)
Aug 28, 2009 10.20 10.31 9.879 9.996 6,363,032 -0.12(-1.23%)
Aug 27, 2009 9.920 10.20 9.672 10.12 5,653,561 +0.18(+1.80%)
Aug 26, 2009 10.03 10.35 9.872 9.941 6,716,343 -0.12(-1.23%)
Aug 25, 2009 9.996 10.33 9.858 10.06 6,141,944 +0.17(+1.74%)
Aug 24, 2009 9.920 10.08 9.817 9.893 5,818,095 +0.00(+0.00%)
Aug 21, 2009 9.424 9.948 9.369 9.893 9,430,123 +0.60(+6.45%)
Aug 20, 2009 9.459 9.590 9.259 9.293 6,067,607 -0.18(-1.89%)
Aug 19, 2009 9.218 9.583 9.045 9.472 4,669,963 +0.13(+1.40%)
Aug 18, 2009 9.156 9.390 9.100 9.342 4,255,164 +0.15(+1.65%)
Aug 17, 2009 9.390 9.466 9.059 9.190 10,148,321 -0.53(-5.46%)
Aug 14, 2009 10.08 10.18 9.541 9.720 8,093,578 -0.48(-4.73%)
Aug 13, 2009 10.18 10.27 9.858 10.20 4,754,906 +0.11(+1.09%)
Aug 12, 2009 10.03 10.21 9.955 10.09 7,231,110 +0.25(+2.59%)
Aug 11, 2009 9.886 10.04 9.776 9.838 7,500,692 -0.18(-1.79%)
Aug 10, 2009 10.40 10.44 9.937 10.02 8,771,383 -0.41(-3.90%)
Aug 07, 2009 10.24 10.68 10.19 10.42 8,184,875 +0.36(+3.56%)
Aug 06, 2009 9.879 10.21 9.714 10.06 7,873,624 +0.26(+2.67%)
Aug 05, 2009 10.07 10.35 9.672 9.803 8,878,141 -0.12(-1.25%)
Aug 04, 2009 9.438 10.28 9.404 9.927 10,006,050 +0.41(+4.34%)
Aug 03, 2009 9.851 9.851 9.472 9.514 10,744,814 -0.08(-0.86%)
Jul 31, 2009 9.190 9.920 9.169 9.596 9,859,077 +0.34(+3.72%)
Jul 30, 2009 9.025 9.424 8.921 9.252 7,145,934 +0.44(+5.00%)
Jul 29, 2009 8.976 9.149 8.756 8.811 12,571,976 -0.26(-2.89%)
Jul 28, 2009 8.356 9.252 8.274 9.073 21,900,652 +1.20(+15.22%)
Jul 27, 2009 7.585 8.005 7.564 7.874 11,017,428 +0.26(+3.44%)
Jul 24, 2009 7.330 7.695 7.213 7.612 4,064 +0.22(+2.98%)
Jul 23, 2009 6.820 7.440 6.758 7.392 10,973,966 +0.59(+8.60%)
Jul 22, 2009 6.765 7.103 6.710 6.806 6,283,009 -0.03(-0.40%)
Jul 21, 2009 6.972 7.103 6.772 6.834 4,534,881 -0.03(-0.40%)
Jul 20, 2009 6.696 6.972 6.696 6.861 3,976,514 +0.19(+2.89%)
Jul 17, 2009 6.538 6.848 6.496 6.669 7,188,394 +0.10(+1.57%)
Jul 16, 2009 6.317 6.641 6.255 6.565 8,337,765 +0.23(+3.70%)
Jul 15, 2009 6.055 6.359 5.980 6.331 7,843,250 +0.35(+5.88%)
Jul 14, 2009 5.663 5.993 5.628 5.980 10,238,660 +0.08(+1.28%)
Jul 13, 2009 5.780 5.938 5.773 5.904 7,676,337 +0.15(+2.63%)
Jul 10, 2009 5.856 5.938 5.697 5.752 4,466,594 -0.16(-2.68%)
Jul 09, 2009 5.745 6.014 5.713 5.911 6,029,254 +0.23(+4.13%)
Jul 08, 2009 5.807 5.807 5.615 5.677 8,264,039 -0.03(-0.48%)
Jul 07, 2009 5.987 6.042 5.690 5.704 6,949,873 -0.30(-5.05%)
Jul 06, 2009 6.221 6.379 5.952 6.007 7,446,269 -0.26(-4.18%)
Jul 02, 2009 6.338 6.400 6.228 6.269 6,249,871 -0.19(-2.99%)
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.