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

Masco Corp (NY: MAS )

68.74 -0.22 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2009 6.352 6.538 6.042 6.104 6,605,972 -0.10(-1.56%)
Apr 29, 2009 5.849 6.372 5.773 6.200 9,899,684 +0.41(+7.14%)
Apr 28, 2009 6.407 6.545 5.728 5.787 14,134,989 -0.93(-13.85%)
Apr 27, 2009 6.861 6.958 6.586 6.717 13,281,848 -0.23(-3.37%)
Apr 24, 2009 6.076 6.999 6.055 6.951 16,068,146 +0.97(+16.24%)
Apr 23, 2009 6.193 6.269 5.739 5.980 9,369,248 -0.21(-3.34%)
Apr 22, 2009 5.477 6.333 5.449 6.186 10,218,111 +0.49(+8.59%)
Apr 21, 2009 5.256 5.704 5.187 5.697 8,110,890 +0.41(+7.82%)
Apr 20, 2009 5.918 5.918 5.229 5.284 6,966,164 -0.68(-11.33%)
Apr 17, 2009 5.904 6.049 5.814 5.959 5,654,361 +0.16(+2.73%)
Apr 16, 2009 5.587 5.883 5.360 5.801 7,763,073 +0.34(+6.31%)
Apr 15, 2009 5.029 5.587 4.967 5.456 11,224,427 +0.39(+7.61%)
Apr 14, 2009 5.318 5.360 4.891 5.070 8,894,216 -0.22(-4.17%)
Apr 13, 2009 5.504 5.518 5.077 5.291 8,353,173 -0.30(-5.30%)
Apr 09, 2009 5.201 5.677 5.153 5.587 8,943,671 +0.61(+12.33%)
Apr 08, 2009 5.050 5.139 4.877 4.974 8,344,410 -0.06(-1.10%)
Apr 07, 2009 5.256 5.256 4.905 5.029 5,620,002 -0.37(-6.77%)
Apr 06, 2009 5.187 5.449 5.084 5.394 8,621,432 +0.12(+2.22%)
Apr 03, 2009 5.394 5.456 5.208 5.277 9,269,970 -0.12(-2.17%)
Apr 02, 2009 4.960 5.504 4.946 5.394 7,691,633 +0.58(+12.02%)
Apr 01, 2009 4.747 4.981 4.478 4.815 8,776,304 +0.01(+0.14%)
Mar 31, 2009 4.561 4.926 4.430 4.809 9,799,371 +0.19(+4.18%)
Mar 30, 2009 4.967 5.036 4.368 4.616 9,329,816 -0.72(-13.55%)
Mar 26, 2009 5.139 5.408 5.077 5.339 7,638,460 +0.28(+5.44%)
Mar 25, 2009 4.933 5.415 4.760 5.063 11,983,783 +0.12(+2.37%)
Mar 24, 2009 5.084 5.167 4.719 4.946 9,609,072 -0.21(-4.14%)
Mar 23, 2009 4.877 5.167 4.836 5.160 14,750,965 +0.61(+13.48%)
Mar 20, 2009 4.581 4.712 4.340 4.547 21,419,150 +0.13(+2.96%)
Mar 19, 2009 4.147 4.719 4.147 4.416 20,084,704 +0.23(+5.49%)
Mar 18, 2009 3.693 4.264 3.589 4.186 14,101,196 +0.47(+12.53%)
Mar 17, 2009 3.534 3.755 3.520 3.720 8,089,566 +0.13(+3.65%)
Mar 16, 2009 3.603 3.823 3.520 3.589 8,983,069 +0.08(+2.36%)
Mar 13, 2009 3.513 3.713 3.369 3.507 0 -0.06(-1.55%)
Mar 12, 2009 3.224 3.617 3.162 3.562 10,150,979 +0.34(+10.71%)
Mar 11, 2009 3.224 3.396 3.107 3.217 12,954,828 +0.23(+7.60%)
Mar 10, 2009 2.583 3.004 2.535 2.990 15,286,444 +0.46(+18.26%)
Mar 09, 2009 2.618 2.687 2.508 2.528 9,648,971 -0.16(-5.90%)
Mar 06, 2009 2.783 2.873 2.659 2.687 0 -0.08(-2.74%)
Mar 05, 2009 3.141 3.190 2.721 2.763 14,502,056 -0.49(-15.04%)
Mar 04, 2009 3.265 3.369 3.203 3.252 9,030,187 -0.10(-3.08%)
Mar 02, 2009 3.445 3.527 3.348 3.355 7,362,352 -0.19(-5.44%)
Feb 27, 2009 3.637 3.734 3.534 3.548 0 -0.20(-5.33%)
Feb 26, 2009 3.913 3.947 3.734 3.748 7,692,890 -0.11(-2.86%)
Feb 25, 2009 3.899 3.982 3.679 3.858 11,532,119 -0.07(-1.75%)
Feb 24, 2009 3.789 4.009 3.575 3.927 11,661,887 +0.17(+4.59%)
Feb 23, 2009 4.099 4.099 3.741 3.755 9,703,235 -0.14(-3.71%)
Feb 20, 2009 3.817 4.046 3.617 3.899 0 +0.01(+0.18%)
Feb 19, 2009 3.899 4.216 3.830 3.892 14,942,619 -0.17(-4.07%)
Feb 18, 2009 4.147 4.230 3.844 4.058 12,543,236 -0.05(-1.17%)
Feb 17, 2009 4.306 4.316 4.044 4.106 18,443,500 -0.33(-7.45%)
Feb 13, 2009 4.726 4.788 4.319 4.437 19,820,738 -0.32(-6.67%)
Feb 12, 2009 4.733 4.884 4.485 4.753 28,050,186 -0.38(-7.38%)
Feb 11, 2009 5.256 5.332 5.001 5.132 11,858,289 -0.08(-1.59%)
Feb 10, 2009 5.546 5.663 5.181 5.215 11,609,839 -0.32(-5.73%)
Feb 09, 2009 5.663 5.663 5.497 5.532 8,925,145 -0.07(-1.23%)
Feb 06, 2009 5.422 5.718 5.422 5.601 10,947,482 +0.10(+1.88%)
Feb 05, 2009 5.484 5.711 5.394 5.497 9,762,415 -0.02(-0.37%)
Feb 04, 2009 5.601 5.745 5.408 5.518 10,320,312 -0.06(-0.99%)
Feb 03, 2009 5.532 5.628 5.346 5.573 11,732,153 +0.16(+2.93%)
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.