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

Masco Corp (NY: MAS )

70.16 -0.18 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2009 5.694 5.811 5.361 5.410 0 -0.37(-6.46%)
Jan 29, 2009 6.358 6.365 5.777 5.783 10,393,701 -0.72(-11.06%)
Jan 28, 2009 6.088 6.690 6.053 6.503 10,910,422 +0.53(+8.80%)
Jan 27, 2009 6.323 6.323 5.943 5.977 11,931,639 -0.20(-3.25%)
Jan 26, 2009 6.178 6.413 6.053 6.178 8,795,019 -0.08(-1.22%)
Jan 23, 2009 6.116 6.316 6.053 6.254 12,528,262 +0.03(+0.44%)
Jan 22, 2009 6.427 6.572 6.102 6.226 13,390,078 -0.42(-6.25%)
Jan 21, 2009 6.538 6.676 6.282 6.641 9,194,544 +0.13(+2.02%)
Jan 20, 2009 7.202 7.264 6.406 6.510 8,730,159 -0.66(-9.17%)
Jan 16, 2009 7.112 7.257 6.814 7.167 0 +0.08(+1.17%)
Jan 15, 2009 7.132 7.264 6.717 7.084 10,501,048 +0.00(+0.00%)
Jan 14, 2009 7.354 7.430 7.001 7.084 8,238,089 -0.42(-5.54%)
Jan 13, 2009 7.437 7.596 7.357 7.499 6,058,479 +0.01(+0.18%)
Jan 12, 2009 7.762 7.810 7.402 7.485 6,136,697 -0.33(-4.25%)
Jan 09, 2009 7.997 7.997 7.603 7.817 7,948,475 -0.15(-1.91%)
Jan 08, 2009 7.637 8.039 7.465 7.970 7,408,125 +0.28(+3.69%)
Jan 07, 2009 7.956 7.983 7.561 7.686 9,517,687 -0.55(-6.72%)
Jan 06, 2009 8.163 8.329 7.928 8.239 5,322,878 +0.12(+1.53%)
Jan 05, 2009 7.804 8.274 7.651 8.115 6,265,271 +0.25(+3.17%)
Jan 02, 2009 7.769 7.921 7.548 7.866 3,598,721 +0.17(+2.16%)
Jan 01, 2009 7.485 7.769 7.416 7.700 0 +0.00(+0.00%)
Dec 31, 2008 7.485 7.769 7.416 7.700 3,553,732 +0.22(+2.96%)
Dec 30, 2008 7.298 7.478 7.229 7.478 3,357,358 +0.21(+2.85%)
Dec 29, 2008 7.319 7.402 7.104 7.271 4,277,293 -0.08(-1.04%)
Dec 26, 2008 7.340 7.471 7.222 7.347 2,464,095 -0.05(-0.65%)
Dec 24, 2008 7.499 7.499 7.319 7.395 1,370,659 +0.07(+0.94%)
Dec 23, 2008 7.624 7.693 7.243 7.326 5,500,279 -0.27(-3.55%)
Dec 22, 2008 8.059 8.080 7.416 7.596 8,386,400 -0.48(-5.91%)
Dec 19, 2008 7.817 8.115 7.700 8.073 13,825,786 +0.33(+4.20%)
Dec 18, 2008 7.596 7.783 7.445 7.748 10,754,805 +0.22(+2.94%)
Dec 17, 2008 7.451 7.651 7.167 7.527 11,183,302 -0.12(-1.63%)
Dec 16, 2008 6.987 7.651 6.863 7.651 7,838,518 +0.87(+12.86%)
Dec 15, 2008 7.119 7.153 6.683 6.780 4,959,883 -0.28(-4.02%)
Dec 12, 2008 6.579 7.139 6.558 7.063 5,813,386 +0.33(+4.83%)
Dec 11, 2008 7.022 7.153 6.662 6.738 5,961,241 -0.35(-4.98%)
Dec 10, 2008 7.105 7.153 6.918 7.091 7,206,524 +0.06(+0.79%)
Dec 09, 2008 7.257 7.451 6.911 7.036 5,359,688 -0.27(-3.69%)
Dec 08, 2008 7.243 7.368 7.036 7.305 7,582,401 +0.26(+3.73%)
Dec 05, 2008 6.766 7.146 6.572 7.043 7,359,478 +0.20(+2.93%)
Dec 04, 2008 6.371 7.395 6.365 6.842 11,662,814 +0.36(+5.55%)
Dec 03, 2008 6.254 6.710 6.095 6.482 9,113,863 +0.16(+2.52%)
Dec 02, 2008 6.012 6.399 6.012 6.323 9,222,324 +0.39(+6.65%)
Dec 01, 2008 6.579 6.600 5.908 5.929 9,613,711 -0.70(-10.54%)
Nov 28, 2008 6.309 6.731 6.288 6.627 4,624,470 +0.30(+4.70%)
Nov 26, 2008 5.583 6.451 5.521 6.330 10,547,539 +0.68(+12.00%)
Nov 25, 2008 5.666 5.991 5.500 5.652 15,742,186 +0.13(+2.38%)
Nov 24, 2008 5.223 5.617 5.099 5.521 14,428,142 +0.37(+7.26%)
Nov 21, 2008 5.368 5.375 4.718 5.147 13,814,218 -0.11(-2.11%)
Nov 20, 2008 5.209 5.794 5.140 5.258 16,794,310 -0.09(-1.68%)
Nov 19, 2008 5.444 5.624 5.341 5.348 15,906,728 -0.21(-3.74%)
Nov 18, 2008 5.417 5.604 5.327 5.555 13,005,093 +0.12(+2.16%)
Nov 17, 2008 5.265 5.597 5.195 5.438 12,281,929 +0.12(+2.21%)
Nov 14, 2008 5.534 5.742 5.320 5.320 0 -0.33(-5.76%)
Nov 13, 2008 5.244 5.645 4.939 5.645 11,273,153 +0.42(+8.08%)
Nov 12, 2008 5.569 5.597 5.195 5.223 7,611,503 -0.45(-7.93%)
Nov 11, 2008 5.777 5.783 5.244 5.673 15,817,394 -0.19(-3.19%)
Nov 10, 2008 6.219 6.288 5.756 5.860 10,069,928 -0.23(-3.75%)
Nov 07, 2008 6.102 6.233 5.880 6.088 7,953,859 -0.02(-0.34%)
Nov 06, 2008 6.579 6.634 6.053 6.109 10,509,979 -0.53(-7.92%)
Nov 05, 2008 7.029 7.174 6.593 6.634 9,157,071 -0.33(-4.77%)
Nov 04, 2008 7.112 7.153 6.807 6.966 10,221,726 +0.05(+0.70%)
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.