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

Masco Corp (NY: MAS )

69.56 +0.58 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 6.378 6.565 6.067 6.129 6,578,308 -0.10(-1.56%)
Apr 29, 2009 5.873 6.399 5.797 6.226 9,858,227 +0.42(+7.14%)
Apr 28, 2009 6.434 6.572 5.752 5.811 14,075,796 -0.93(-13.85%)
Apr 27, 2009 6.890 6.987 6.614 6.745 13,226,228 -0.24(-3.37%)
Apr 24, 2009 6.102 7.029 6.081 6.980 16,000,858 +0.98(+16.24%)
Apr 23, 2009 6.219 6.295 5.763 6.005 9,330,013 -0.21(-3.34%)
Apr 22, 2009 5.500 6.359 5.472 6.212 10,175,321 +0.49(+8.59%)
Apr 21, 2009 5.278 5.728 5.209 5.721 8,076,924 +0.42(+7.82%)
Apr 20, 2009 5.943 5.943 5.251 5.306 6,936,992 -0.68(-11.33%)
Apr 17, 2009 5.929 6.074 5.839 5.984 5,630,682 +0.16(+2.73%)
Apr 16, 2009 5.611 5.908 5.382 5.825 7,730,564 +0.35(+6.31%)
Apr 15, 2009 5.050 5.611 4.988 5.479 11,177,423 +0.39(+7.61%)
Apr 14, 2009 5.341 5.382 4.912 5.092 8,856,970 -0.22(-4.17%)
Apr 13, 2009 5.527 5.541 5.099 5.313 8,318,193 -0.30(-5.30%)
Apr 09, 2009 5.223 5.700 5.175 5.611 8,906,218 +0.62(+12.33%)
Apr 08, 2009 5.071 5.161 4.898 4.995 8,309,466 -0.06(-1.10%)
Apr 07, 2009 5.278 5.278 4.926 5.050 5,596,467 -0.37(-6.77%)
Apr 06, 2009 5.209 5.472 5.105 5.417 8,585,328 +0.12(+2.22%)
Apr 03, 2009 5.417 5.479 5.230 5.299 9,231,150 -0.12(-2.17%)
Apr 02, 2009 4.981 5.527 4.967 5.417 7,659,423 +0.58(+12.02%)
Apr 01, 2009 4.766 5.002 4.497 4.836 8,739,552 +0.01(+0.14%)
Mar 31, 2009 4.580 4.946 4.448 4.829 9,758,334 +0.19(+4.18%)
Mar 30, 2009 4.988 5.057 4.386 4.635 9,290,745 -0.73(-13.55%)
Mar 26, 2009 5.161 5.431 5.099 5.361 7,606,473 +0.28(+5.44%)
Mar 25, 2009 4.953 5.438 4.780 5.085 11,933,599 +0.12(+2.37%)
Mar 24, 2009 5.105 5.189 4.739 4.967 9,568,833 -0.21(-4.14%)
Mar 23, 2009 4.898 5.189 4.856 5.182 14,689,193 +0.62(+13.48%)
Mar 20, 2009 4.600 4.732 4.358 4.566 21,329,454 +0.13(+2.96%)
Mar 19, 2009 4.165 4.739 4.165 4.434 20,000,596 +0.23(+5.49%)
Mar 18, 2009 3.708 4.282 3.604 4.204 14,042,145 +0.47(+12.53%)
Mar 17, 2009 3.549 3.770 3.535 3.736 8,055,689 +0.13(+3.65%)
Mar 16, 2009 3.618 3.839 3.535 3.604 8,945,451 +0.08(+2.36%)
Mar 13, 2009 3.528 3.729 3.383 3.521 0 -0.06(-1.55%)
Mar 12, 2009 3.238 3.632 3.175 3.577 10,108,470 +0.35(+10.71%)
Mar 11, 2009 3.238 3.411 3.120 3.231 12,900,577 +0.23(+7.60%)
Mar 10, 2009 2.594 3.016 2.546 3.002 15,222,429 +0.46(+18.26%)
Mar 09, 2009 2.629 2.698 2.518 2.539 9,608,564 -0.16(-5.90%)
Mar 06, 2009 2.795 2.885 2.670 2.698 0 -0.08(-2.74%)
Mar 05, 2009 3.155 3.203 2.733 2.774 14,441,327 -0.49(-15.04%)
Mar 04, 2009 3.279 3.383 3.217 3.265 8,992,372 -0.10(-3.08%)
Mar 02, 2009 3.459 3.542 3.362 3.369 7,331,521 -0.19(-5.44%)
Feb 27, 2009 3.653 3.750 3.549 3.563 0 -0.20(-5.33%)
Feb 26, 2009 3.929 3.964 3.750 3.763 7,660,675 -0.11(-2.86%)
Feb 25, 2009 3.916 3.999 3.694 3.874 11,483,826 -0.07(-1.75%)
Feb 24, 2009 3.805 4.026 3.590 3.943 11,613,051 +0.17(+4.59%)
Feb 23, 2009 4.116 4.116 3.756 3.770 9,662,601 -0.15(-3.71%)
Feb 20, 2009 3.833 4.063 3.632 3.916 0 +0.01(+0.18%)
Feb 19, 2009 3.916 4.234 3.846 3.909 14,880,044 -0.17(-4.07%)
Feb 18, 2009 4.165 4.248 3.860 4.075 12,490,709 -0.05(-1.17%)
Feb 17, 2009 4.324 4.334 4.061 4.123 18,366,266 -0.33(-7.45%)
Feb 13, 2009 4.746 4.808 4.338 4.455 19,737,734 -0.32(-6.67%)
Feb 12, 2009 4.753 4.905 4.504 4.773 27,932,720 -0.38(-7.38%)
Feb 11, 2009 5.278 5.355 5.022 5.154 11,808,631 -0.08(-1.59%)
Feb 10, 2009 5.569 5.687 5.202 5.237 11,561,221 -0.32(-5.73%)
Feb 09, 2009 5.687 5.687 5.521 5.555 8,887,769 -0.07(-1.23%)
Feb 06, 2009 5.444 5.742 5.444 5.624 10,901,638 +0.10(+1.88%)
Feb 05, 2009 5.507 5.735 5.417 5.521 9,721,533 -0.02(-0.37%)
Feb 04, 2009 5.624 5.770 5.431 5.541 10,277,094 -0.06(-0.99%)
Feb 03, 2009 5.555 5.652 5.368 5.597 11,683,022 +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.