Masco Corp (NY: MAS )

78.59 +0.74 (+0.95%)
Streaming Delayed Price Updated: 12:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.70 27.85 27.55 27.75 4,737,626 +0.14(+0.52%)
Oct 28, 2016 27.45 27.95 27.41 27.61 5,645,860 +0.20(+0.72%)
Oct 27, 2016 27.55 27.85 27.19 27.41 7,450,165 -0.09(-0.33%)
Oct 26, 2016 27.18 27.72 27.16 27.50 7,963,400 +0.20(+0.72%)
Oct 25, 2016 29.09 29.11 27.00 27.30 16,258,575 -2.86(-9.48%)
Oct 24, 2016 29.94 30.41 29.85 30.16 4,737,505 +0.42(+1.42%)
Oct 21, 2016 29.58 29.83 29.35 29.74 3,367,658 -0.09(-0.30%)
Oct 20, 2016 29.50 29.90 29.40 29.83 3,467,926 +0.22(+0.76%)
Oct 19, 2016 30.14 30.19 29.44 29.60 5,371,903 -0.48(-1.58%)
Oct 18, 2016 30.75 30.75 30.05 30.08 3,902,531 -0.30(-0.98%)
Oct 17, 2016 30.18 30.55 30.15 30.38 2,770,566 +0.25(+0.84%)
Oct 14, 2016 30.29 30.61 30.13 30.13 2,258,438 +0.14(+0.48%)
Oct 13, 2016 29.98 30.07 29.58 29.98 2,588,878 -0.18(-0.60%)
Oct 12, 2016 29.92 30.35 29.77 30.16 2,850,983 +0.39(+1.30%)
Oct 11, 2016 30.67 30.89 29.68 29.78 3,260,483 -0.58(-1.92%)
Oct 10, 2016 30.36 30.51 30.15 30.36 3,754,546 +0.33(+1.10%)
Oct 07, 2016 31.18 31.24 30.02 30.03 9,522,978 -1.27(-4.07%)
Oct 06, 2016 30.62 31.42 30.58 31.30 3,112,467 +0.62(+2.02%)
Oct 05, 2016 30.52 30.88 30.49 30.68 3,712,237 +0.34(+1.12%)
Oct 04, 2016 30.42 30.77 30.24 30.34 3,563,721 -0.09(-0.29%)
Oct 03, 2016 30.58 30.82 30.18 30.43 3,216,708 -0.31(-1.02%)
Sep 30, 2016 30.87 30.91 30.43 30.74 6,174,669 +0.08(+0.26%)
Sep 29, 2016 30.98 31.21 30.56 30.66 3,320,370 -0.30(-0.96%)
Sep 28, 2016 31.20 31.33 30.82 30.96 4,647,449 -0.24(-0.78%)
Sep 27, 2016 30.63 31.25 30.55 31.20 5,338,371 +0.44(+1.43%)
Sep 26, 2016 30.55 31.06 30.48 30.76 3,397,344 +0.05(+0.18%)
Sep 23, 2016 30.81 30.98 30.58 30.71 3,745,887 -0.05(-0.17%)
Sep 22, 2016 30.21 30.78 30.21 30.76 6,593,007 +0.84(+2.82%)
Sep 21, 2016 29.61 29.95 29.30 29.92 4,971,669 +0.48(+1.64%)
Sep 20, 2016 29.71 29.71 29.22 29.44 4,855,167 -0.07(-0.24%)
Sep 19, 2016 29.66 29.89 29.43 29.51 3,566,415 +0.03(+0.09%)
Sep 16, 2016 29.89 29.91 29.47 29.48 5,919,749 -0.63(-2.08%)
Sep 15, 2016 29.80 30.18 29.75 30.11 3,299,845 +0.32(+1.08%)
Sep 14, 2016 29.64 30.04 29.61 29.78 5,233,768 +0.19(+0.64%)
Sep 13, 2016 29.87 29.97 29.47 29.60 5,907,180 -0.59(-1.96%)
Sep 12, 2016 29.61 30.37 29.47 30.19 5,923,311 +0.39(+1.29%)
Sep 09, 2016 31.24 31.25 29.62 29.80 6,953,963 -1.69(-5.38%)
Sep 08, 2016 31.51 31.58 31.32 31.50 2,616,214 -0.12(-0.37%)
Sep 07, 2016 31.58 31.74 31.42 31.61 2,732,040 -0.03(-0.09%)
Sep 06, 2016 31.94 31.99 31.49 31.64 2,474,088 -0.13(-0.42%)
Sep 02, 2016 31.97 31.77 31.77 31.77 2,358,136 -0.06(-0.20%)
Sep 01, 2016 31.81 32.10 31.56 31.84 4,784,809 +0.04(+0.14%)
Aug 31, 2016 31.59 31.94 31.46 31.79 4,297,068 +0.06(+0.20%)
Aug 30, 2016 31.80 31.89 31.59 31.73 3,007,002 -0.04(-0.14%)
Aug 29, 2016 31.66 31.94 31.66 31.77 2,708,656 +0.21(+0.68%)
Aug 26, 2016 31.71 31.85 31.38 31.56 2,134,968 -0.04(-0.11%)
Aug 25, 2016 31.61 31.64 31.47 31.59 1,850,833 -0.02(-0.06%)
Aug 24, 2016 31.92 31.99 31.50 31.61 3,021,615 -0.39(-1.20%)
Aug 23, 2016 31.83 32.24 31.77 32.00 3,497,835 +0.30(+0.93%)
Aug 22, 2016 31.53 31.72 31.34 31.70 3,123,956 +0.16(+0.51%)
Aug 19, 2016 31.42 31.68 31.38 31.54 3,406,902 -0.01(-0.03%)
Aug 18, 2016 31.78 31.78 31.55 31.55 3,695,096 -0.23(-0.73%)
Aug 17, 2016 31.74 31.85 31.43 31.78 3,837,496 -0.04(-0.11%)
Aug 16, 2016 32.29 32.37 31.80 31.82 3,079,050 -0.57(-1.77%)
Aug 15, 2016 32.38 32.63 32.33 32.39 2,153,253 +0.07(+0.22%)
Aug 12, 2016 32.32 32.44 32.06 32.32 2,594,306 -0.10(-0.30%)
Aug 11, 2016 32.54 32.71 32.33 32.42 3,272,993 -0.10(-0.30%)
Aug 10, 2016 32.52 32.61 32.32 32.52 2,229,626 +0.05(+0.17%)
Aug 09, 2016 32.76 32.79 32.37 32.46 2,877,371 -0.22(-0.69%)
Aug 08, 2016 32.83 32.88 32.60 32.69 2,808,911 -0.17(-0.52%)
Aug 05, 2016 32.71 32.93 32.61 32.86 2,288,094 +0.35(+1.07%)
Aug 04, 2016 32.77 32.81 32.37 32.51 3,104,256 -0.25(-0.77%)
Aug 03, 2016 32.60 32.79 32.41 32.76 2,798,515 +0.20(+0.61%)
Aug 02, 2016 32.53 32.62 32.35 32.56 3,251,683 -0.02(-0.06%)
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.