Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Masco Corp (NY: MAS )

72.14 +1.04 (+1.46%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 15, 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 (%)
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%)
Nov 03, 2008 6.987 7.084 6.814 6.918 9,797,974 -0.10(-1.48%)
Oct 31, 2008 6.973 7.181 6.856 7.022 14,743,528 +0.01(+0.10%)
Oct 30, 2008 7.160 7.437 6.897 7.015 11,685,892 +0.06(+0.80%)
Oct 29, 2008 6.904 7.202 6.655 6.960 18,215,286 +0.05(+0.70%)
Oct 28, 2008 6.939 6.939 5.943 6.911 22,980,826 +0.08(+1.22%)
Oct 27, 2008 6.925 7.361 6.793 6.828 15,959,411 -0.29(-4.08%)
Oct 24, 2008 6.904 7.451 6.800 7.119 11,476,565 -0.35(-4.63%)
Oct 23, 2008 7.983 8.046 7.063 7.465 15,825,209 -0.46(-5.76%)
Oct 22, 2008 8.786 8.827 7.776 7.921 11,419,672 -0.93(-10.55%)
Oct 21, 2008 9.222 9.609 8.841 8.855 8,353,257 -0.49(-5.26%)
Oct 20, 2008 9.146 9.415 8.924 9.346 6,526,588 +0.30(+3.29%)
Oct 17, 2008 8.724 9.408 8.724 9.049 10,632,935 +0.06(+0.62%)
Oct 16, 2008 8.765 9.090 8.288 8.993 14,222,587 +0.18(+2.04%)
Oct 15, 2008 9.678 9.678 8.717 8.814 11,004,384 -0.86(-8.93%)
Oct 14, 2008 10.07 10.08 9.388 9.678 12,481,250 +0.08(+0.87%)
Oct 13, 2008 9.568 9.810 9.159 9.595 19,482,136 +0.48(+5.24%)
Oct 10, 2008 9.097 9.830 8.322 9.118 0 -0.21(-2.30%)
Oct 09, 2008 10.39 10.58 9.173 9.332 14,901,569 -1.11(-10.60%)
Oct 08, 2008 10.56 11.26 10.44 10.44 15,068,910 -0.61(-5.51%)
Oct 07, 2008 11.40 11.77 10.99 11.05 12,260,925 -0.27(-2.38%)
Oct 06, 2008 10.79 11.41 10.52 11.32 12,354,164 +0.16(+1.43%)
Oct 03, 2008 11.91 12.09 11.09 11.16 0 -0.49(-4.22%)
Oct 02, 2008 12.26 12.27 11.65 11.65 8,913,895 -0.71(-5.71%)
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.