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

Masco Corp (NY: MAS )

69.32 +0.58 (+0.84%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
May 29, 2009 7.181 7.202 6.919 7.140 6,302,667 +0.19(+2.68%)
May 28, 2009 6.926 7.109 6.623 6.954 8,856,845 +0.05(+0.70%)
May 27, 2009 7.236 7.388 6.864 6.905 11,106,891 -0.32(-4.39%)
May 26, 2009 6.699 7.288 6.699 7.222 5,449,224 +0.36(+5.22%)
May 22, 2009 6.878 6.947 6.616 6.864 4,364,087 +0.02(+0.30%)
May 21, 2009 6.871 6.902 6.678 6.843 8,646,752 -0.13(-1.88%)
May 20, 2009 7.133 7.477 6.933 6.974 5,428,010 -0.08(-1.17%)
May 19, 2009 7.071 7.191 6.892 7.057 8,999,987 -0.01(-0.10%)
May 18, 2009 6.671 7.098 6.655 7.064 7,277,595 +0.49(+7.44%)
May 15, 2009 6.520 6.837 6.437 6.575 9,281,546 +0.06(+0.85%)
May 14, 2009 6.375 6.726 6.161 6.520 6,995,974 +0.15(+2.38%)
May 13, 2009 6.699 6.726 6.271 6.368 10,618,772 -0.54(-7.78%)
May 12, 2009 7.147 7.402 6.588 6.905 11,656,953 -0.12(-1.76%)
May 11, 2009 7.333 7.402 6.940 7.029 7,486,296 -0.44(-5.90%)
May 08, 2009 6.974 7.505 6.919 7.471 9,570,134 +0.61(+8.84%)
May 07, 2009 7.257 7.471 6.802 6.864 11,594,661 -0.37(-5.14%)
May 06, 2009 7.291 7.450 6.902 7.236 8,977,884 +0.01(+0.10%)
May 05, 2009 6.788 7.298 6.761 7.229 10,628,827 +0.43(+6.28%)
May 04, 2009 6.196 6.854 6.196 6.802 7,050,424 +0.61(+9.79%)
May 01, 2009 6.016 6.237 5.941 6.196 6,368,847 +0.09(+1.47%)
Apr 30, 2009 6.354 6.540 6.044 6.106 6,603,443 -0.10(-1.56%)
Apr 29, 2009 5.851 6.375 5.775 6.202 9,895,895 +0.41(+7.14%)
Apr 28, 2009 6.409 6.547 5.730 5.789 14,129,579 -0.93(-13.85%)
Apr 27, 2009 6.864 6.961 6.588 6.719 13,276,764 -0.23(-3.37%)
Apr 24, 2009 6.078 7.002 6.058 6.954 16,061,996 +0.97(+16.24%)
Apr 23, 2009 6.196 6.271 5.741 5.982 9,365,662 -0.21(-3.34%)
Apr 22, 2009 5.479 6.335 5.451 6.189 10,214,201 +0.49(+8.59%)
Apr 21, 2009 5.258 5.706 5.189 5.699 8,107,785 +0.41(+7.82%)
Apr 20, 2009 5.920 5.920 5.231 5.286 6,963,498 -0.68(-11.33%)
Apr 17, 2009 5.906 6.051 5.817 5.961 5,652,197 +0.16(+2.73%)
Apr 16, 2009 5.589 5.885 5.362 5.803 7,760,102 +0.34(+6.31%)
Apr 15, 2009 5.031 5.589 4.969 5.458 11,220,131 +0.39(+7.61%)
Apr 14, 2009 5.320 5.362 4.893 5.072 8,890,812 -0.22(-4.17%)
Apr 13, 2009 5.506 5.520 5.079 5.293 8,349,976 -0.30(-5.30%)
Apr 09, 2009 5.203 5.679 5.155 5.589 8,940,249 +0.61(+12.33%)
Apr 08, 2009 5.052 5.141 4.879 4.976 8,341,216 -0.06(-1.10%)
Apr 07, 2009 5.258 5.258 4.907 5.031 5,617,851 -0.37(-6.77%)
Apr 06, 2009 5.189 5.451 5.086 5.396 8,618,132 +0.12(+2.22%)
Apr 03, 2009 5.396 5.458 5.210 5.279 9,266,422 -0.12(-2.17%)
Apr 02, 2009 4.962 5.506 4.948 5.396 7,688,690 +0.58(+12.02%)
Apr 01, 2009 4.748 4.983 4.480 4.817 8,772,945 +0.01(+0.14%)
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%)
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.