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

Masco Corp (NY: MAS )

82.11 -1.13 (-1.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2010 9.366 9.584 9.317 9.366 9,731,265 -0.17(-1.77%)
May 27, 2010 9.513 9.562 9.275 9.534 9,612,042 +0.35(+3.82%)
May 26, 2010 9.626 9.682 9.113 9.184 17,140,734 -0.31(-3.25%)
May 25, 2010 9.170 9.499 9.050 9.492 11,605,261 -0.09(-0.95%)
May 24, 2010 9.436 9.878 9.422 9.584 7,480,606 -0.06(-0.58%)
May 21, 2010 9.170 9.738 9.170 9.640 9,976,863 +0.29(+3.08%)
May 20, 2010 9.534 9.668 9.317 9.352 10,997,849 -0.52(-5.26%)
May 19, 2010 9.997 10.14 9.612 9.871 10,052,656 -0.24(-2.36%)
May 18, 2010 10.47 10.62 10.06 10.11 142 -0.25(-2.37%)
May 17, 2010 10.34 10.40 9.906 10.36 7,948,577 +0.01(+0.14%)
May 14, 2010 10.34 10.52 10.12 10.34 10,326,011 -0.31(-2.90%)
May 13, 2010 10.87 10.90 10.63 10.65 7,778,333 -0.29(-2.69%)
May 12, 2010 10.69 10.98 10.58 10.94 8,222,127 +0.34(+3.18%)
May 11, 2010 10.68 10.80 10.52 10.61 8,345,671 -0.01(-0.07%)
May 10, 2010 10.41 10.64 10.39 10.61 12,392,542 +1.03(+10.76%)
May 07, 2010 10.21 10.31 9.499 9.584 19,581,668 -0.60(-5.92%)
May 06, 2010 10.19 10.99 9.576 10.19 142 -0.42(-3.97%)
May 05, 2010 10.90 11.20 10.59 10.61 12,914,912 -0.44(-4.00%)
May 04, 2010 11.41 11.45 10.90 11.05 10,243,297 -0.62(-5.29%)
May 03, 2010 11.46 11.72 11.42 11.67 6,459,654 +0.28(+2.46%)
Apr 30, 2010 11.78 12.11 11.39 11.39 6,886,823 -0.43(-3.62%)
Apr 29, 2010 11.67 11.91 11.65 11.81 7,246,757 +0.27(+2.37%)
Apr 28, 2010 11.26 11.83 11.23 11.54 16,678,579 +0.58(+5.31%)
Apr 27, 2010 12.05 12.07 10.85 10.96 25,957,488 -1.67(-13.22%)
Apr 26, 2010 12.98 13.17 12.54 12.63 13,540,514 -0.25(-1.91%)
Apr 23, 2010 12.75 13.05 12.58 12.87 12,541,318 +0.18(+1.38%)
Apr 22, 2010 12.20 12.75 11.99 12.70 12,164,382 +0.36(+2.96%)
Apr 21, 2010 12.33 12.38 12.18 12.33 22,185 +0.06(+0.51%)
Apr 20, 2010 12.19 12.40 12.11 12.27 10,416,312 +0.18(+1.45%)
Apr 19, 2010 11.83 12.10 11.72 12.10 8,148,051 +0.20(+1.65%)
Apr 16, 2010 12.38 12.43 11.80 11.90 10,307,824 -0.03(-0.24%)
Apr 15, 2010 11.79 12.21 11.70 11.93 8,926,921 +0.08(+0.71%)
Apr 14, 2010 11.39 11.86 11.35 11.84 6,023,349 +0.52(+4.59%)
Apr 13, 2010 11.25 11.38 11.24 11.32 3,551,204 +0.02(+0.19%)
Apr 12, 2010 11.35 11.35 11.16 11.30 4,573,813 +0.01(+0.06%)
Apr 09, 2010 11.15 11.31 11.09 11.30 4,143,364 +0.15(+1.32%)
Apr 08, 2010 11.08 11.20 10.92 11.15 5,649,341 +0.03(+0.25%)
Apr 07, 2010 11.34 11.38 11.03 11.12 6,138,099 -0.26(-2.25%)
Apr 06, 2010 11.23 11.41 11.12 11.38 5,013,467 +0.05(+0.43%)
Apr 05, 2010 11.12 11.33 10.98 11.33 4,541,988 +0.28(+2.53%)
Apr 01, 2010 10.96 11.05 11.05 11.05 7,015,963 +0.20(+1.87%)
Mar 31, 2010 10.68 10.94 10.54 10.84 7,726,864 +0.08(+0.78%)
Mar 30, 2010 10.70 10.89 10.69 10.76 2,438,411 +0.06(+0.52%)
Mar 29, 2010 10.68 10.80 10.57 10.70 3,758,803 +0.09(+0.86%)
Mar 26, 2010 10.64 10.76 10.51 10.61 3,988,187 +0.04(+0.40%)
Mar 25, 2010 10.74 10.82 10.56 10.57 4,957,722 -0.03(-0.26%)
Mar 24, 2010 10.83 10.94 10.57 10.60 5,780,862 -0.22(-2.00%)
Mar 23, 2010 10.64 10.84 10.51 10.82 5,885,093 +0.17(+1.64%)
Mar 22, 2010 10.38 10.66 10.36 10.64 4,053,844 +0.16(+1.53%)
Mar 19, 2010 10.87 11.01 10.48 10.48 8,322,083 -0.36(-3.29%)
Mar 18, 2010 10.81 11.01 10.77 10.84 3,321,868 -0.01(-0.13%)
Mar 17, 2010 10.72 11.00 10.69 10.85 4,681,231 +0.15(+1.44%)
Mar 16, 2010 10.62 10.73 10.53 10.70 3,505,143 +0.11(+1.06%)
Mar 15, 2010 10.50 10.59 10.47 10.59 4,030,414 -0.01(-0.13%)
Mar 12, 2010 10.62 10.70 10.45 10.60 4,428,613 +0.03(+0.33%)
Mar 11, 2010 10.32 10.60 10.24 10.56 5,255,520 +0.18(+1.75%)
Mar 10, 2010 10.23 10.45 10.22 10.38 5,099,331 +0.13(+1.23%)
Mar 09, 2010 10.19 10.31 10.14 10.26 3,502,620 +0.01(+0.14%)
Mar 08, 2010 10.08 10.24 10.06 10.24 3,096,917 +0.19(+1.88%)
Mar 05, 2010 9.978 10.08 9.957 10.05 2,758,316 +0.17(+1.77%)
Mar 04, 2010 9.901 10.03 9.789 9.880 2,741,996 -0.02(-0.21%)
Mar 03, 2010 9.873 10.09 9.775 9.901 4,659,940 +0.10(+1.07%)
Mar 02, 2010 9.859 9.873 9.712 9.796 3,980,867 +0.03(+0.36%)
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.