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

Masco Corp (NY: MAS )

69.92 +1.54 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 30, 2012 10.13 10.15 9.743 9.765 8,131,502 -0.20(-1.98%)
Mar 29, 2012 9.897 9.984 9.561 9.962 8,713,510 -0.03(-0.29%)
Mar 28, 2012 10.06 10.13 9.846 9.992 6,376,594 -0.10(-0.94%)
Mar 27, 2012 10.11 10.53 10.06 10.09 9,359,062 +0.02(+0.22%)
Mar 26, 2012 10.07 10.23 9.864 10.06 5,117,878 +0.15(+1.47%)
Mar 23, 2012 9.846 10.01 9.546 9.919 9,560,462 -0.12(-1.16%)
Mar 22, 2012 10.15 10.24 9.860 10.04 6,637,735 -0.26(-2.55%)
Mar 21, 2012 10.02 10.48 10.02 10.30 14,097,141 +0.36(+3.60%)
Mar 20, 2012 9.853 9.999 9.641 9.941 8,935,223 -0.07(-0.66%)
Mar 19, 2012 9.794 10.11 9.787 10.01 10,991,958 +0.23(+2.39%)
Mar 16, 2012 10.02 10.06 9.751 9.773 11,143,218 -0.15(-1.55%)
Mar 15, 2012 9.437 10.07 9.349 9.926 16,209,023 +0.49(+5.19%)
Mar 14, 2012 9.400 9.473 9.300 9.437 10,423,732 +0.01(+0.16%)
Mar 13, 2012 8.903 9.444 8.874 9.422 14,717,337 +0.62(+7.05%)
Mar 12, 2012 8.845 8.911 8.721 8.801 5,935,761 -0.04(-0.50%)
Mar 09, 2012 8.772 9.050 8.735 8.845 8,388,989 +0.09(+1.09%)
Mar 08, 2012 8.465 8.779 8.465 8.750 11,555,152 +0.30(+3.54%)
Mar 07, 2012 8.137 8.487 8.137 8.451 9,306,971 +0.37(+4.61%)
Mar 06, 2012 8.385 8.414 8.042 8.078 10,129,052 -0.50(-5.79%)
Mar 05, 2012 8.436 8.604 8.326 8.575 6,679,921 +0.13(+1.56%)
Mar 02, 2012 8.597 8.743 8.414 8.443 5,686,399 -0.23(-2.61%)
Mar 01, 2012 8.735 8.838 8.597 8.670 4,860,503 -0.01(-0.08%)
Feb 29, 2012 8.743 8.860 8.626 8.677 9,379,565 -0.07(-0.83%)
Feb 28, 2012 8.582 8.860 8.487 8.750 11,471,968 +0.17(+1.96%)
Feb 27, 2012 8.341 8.728 8.319 8.582 8,100,363 +0.13(+1.56%)
Feb 24, 2012 8.714 8.714 8.421 8.451 7,272,056 -0.26(-3.02%)
Feb 23, 2012 8.633 8.768 8.560 8.714 6,463,419 +0.04(+0.51%)
Feb 22, 2012 8.546 8.706 8.524 8.670 10,869,203 +0.07(+0.85%)
Feb 21, 2012 8.882 8.947 8.546 8.597 13,669,492 -0.24(-2.73%)
Feb 17, 2012 8.984 8.998 8.670 8.838 10,577,110 +0.04(+0.50%)
Feb 16, 2012 8.210 8.827 8.166 8.794 14,149,748 +0.27(+3.17%)
Feb 15, 2012 8.502 8.648 8.202 8.524 13,650,751 +0.03(+0.34%)
Feb 14, 2012 8.743 8.947 8.312 8.494 31,380,596 -1.17(-12.09%)
Feb 13, 2012 9.393 9.707 9.364 9.663 17,277,814 +0.37(+4.01%)
Feb 10, 2012 9.364 9.473 9.232 9.291 7,085,767 -0.21(-2.23%)
Feb 09, 2012 9.385 9.597 9.342 9.502 9,619,436 +0.14(+1.48%)
Feb 08, 2012 9.364 9.407 9.239 9.364 3,793,882 +0.01(+0.16%)
Feb 07, 2012 9.385 9.415 9.203 9.349 4,336,815 -0.07(-0.78%)
Feb 06, 2012 9.356 9.466 9.269 9.422 3,832,999 -0.01(-0.15%)
Feb 03, 2012 9.269 9.459 9.269 9.437 6,319,473 +0.35(+3.86%)
Feb 02, 2012 9.144 9.236 9.035 9.086 7,363,165 -0.01(-0.08%)
Feb 01, 2012 8.933 9.159 8.882 9.093 7,947,982 +0.28(+3.15%)
Jan 31, 2012 9.020 9.035 8.714 8.816 5,179,934 -0.13(-1.47%)
Jan 30, 2012 8.867 9.028 8.670 8.947 5,616,970 -0.06(-0.65%)
Jan 27, 2012 8.889 9.042 8.860 9.006 6,851,932 +0.06(+0.65%)
Jan 26, 2012 9.269 9.524 8.911 8.947 10,307,557 -0.26(-2.78%)
Jan 25, 2012 8.882 9.239 8.735 9.203 9,093,385 +0.28(+3.11%)
Jan 24, 2012 8.757 8.976 8.706 8.925 5,984,579 +0.07(+0.83%)
Jan 23, 2012 9.093 9.309 8.852 8.852 9,249,181 -0.21(-2.34%)
Jan 20, 2012 9.385 9.393 8.903 9.064 12,082,563 -0.32(-3.42%)
Jan 19, 2012 9.269 9.473 9.093 9.385 11,468,800 +0.14(+1.50%)
Jan 18, 2012 8.808 9.261 8.750 9.247 12,164,370 +0.41(+4.63%)
Jan 17, 2012 8.925 8.976 8.724 8.838 7,262,781 +0.01(+0.08%)
Jan 13, 2012 8.626 8.845 8.582 8.830 10,107,047 +0.12(+1.34%)
Jan 12, 2012 8.808 8.882 8.624 8.714 9,434,652 -0.04(-0.50%)
Jan 11, 2012 8.553 8.976 8.458 8.757 17,161,042 +0.39(+4.62%)
Jan 10, 2012 8.465 8.619 8.341 8.370 8,777,201 +0.04(+0.53%)
Jan 09, 2012 8.326 8.443 8.268 8.326 6,968,384 +0.00(+0.00%)
Jan 06, 2012 8.429 8.483 8.268 8.326 7,930,591 -0.10(-1.21%)
Jan 05, 2012 8.122 8.619 8.082 8.429 11,744,870 +0.26(+3.13%)
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.