Indicators

Masco Corp (NY: MAS )

67.80 -0.90 (-1.31%)

Streaming Delayed Price Updated: 11:59 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.93	19.97	19.76	19.94	1,913,766	+0.07(+0.35%)
May 27, 2004	19.63	19.90	19.56	19.87	1,994,329	+0.28(+1.41%)
May 26, 2004	19.87	19.94	19.52	19.60	3,367,526	-0.23(-1.15%)
May 25, 2004	19.67	19.87	19.50	19.83	3,414,122	+0.02(+0.10%)
May 24, 2004	19.61	19.86	19.57	19.81	2,685,282	+0.30(+1.52%)
May 21, 2004	19.37	19.62	19.29	19.51	2,756,264	+0.25(+1.29%)
May 20, 2004	19.16	19.33	19.10	19.26	1,736,528	+0.10(+0.54%)
May 19, 2004	19.63	19.63	19.16	19.16	1,955,281	-0.30(-1.52%)
May 18, 2004	19.36	19.46	19.16	19.45	3,347,058	+0.31(+1.62%)
May 17, 2004	19.14	19.32	18.94	19.14	2,962,244	-0.17(-0.89%)
May 14, 2004	19.25	19.46	18.98	19.32	2,140,648	+0.07(+0.36%)
May 13, 2004	19.01	19.33	18.88	19.25	2,249,372	+0.15(+0.79%)
May 12, 2004	18.86	19.10	18.60	19.10	3,516,023	+0.14(+0.76%)
May 11, 2004	18.60	18.98	18.59	18.95	5,320,775	+0.39(+2.12%)
May 10, 2004	18.88	18.88	18.11	18.56	4,697,901	-0.34(-1.79%)
May 07, 2004	19.54	19.54	18.83	18.90	4,349,376	-0.65(-3.31%)
May 06, 2004	19.56	19.76	19.43	19.54	1,680,932	-0.11(-0.56%)
May 05, 2004	19.64	19.82	19.63	19.65	3,001,292	+0.02(+0.11%)
May 04, 2004	19.86	19.86	19.29	19.63	3,766,276	+0.10(+0.49%)

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.