Masco Corp (NY: MAS )

82.79 +1.10 (+1.35%)
Streaming Delayed Price Updated: 11:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 13.53 13.66 13.37 13.57 6,719,852 +0.09(+0.64%)
Oct 30, 2002 13.55 13.92 13.24 13.49 12,030,539 +0.35(+2.66%)
Oct 29, 2002 12.73 13.40 12.25 13.14 9,439,875 +0.43(+3.38%)
Oct 28, 2002 13.20 13.20 12.58 12.71 4,470,308 -0.54(-4.09%)
Oct 25, 2002 12.94 13.30 12.77 13.25 3,822,149 +0.15(+1.16%)
Oct 24, 2002 13.27 13.30 12.93 13.10 3,529,047 -0.14(-1.05%)
Oct 23, 2002 13.20 13.37 13.04 13.24 3,422,409 +0.03(+0.25%)
Oct 22, 2002 13.53 13.54 13.07 13.20 3,682,036 -0.43(-3.15%)
Oct 21, 2002 13.12 13.63 13.09 13.63 3,886,677 +0.26(+1.98%)
Oct 18, 2002 13.47 13.47 12.98 13.37 4,820,516 -0.03(-0.25%)
Oct 17, 2002 14.33 14.33 13.30 13.40 5,194,657 +0.86(+6.84%)
Oct 16, 2002 12.91 12.97 12.38 12.54 3,399,536 -0.39(-3.01%)
Oct 15, 2002 12.54 12.93 12.38 12.93 3,547,526 +0.67(+5.44%)
Oct 14, 2002 12.25 12.44 12.11 12.27 75,737 -0.05(-0.43%)
Oct 11, 2002 11.95 12.49 11.82 12.32 7,506,760 +0.65(+5.54%)
Oct 10, 2002 11.59 11.79 11.39 11.67 7,138,829 -0.01(-0.11%)
Oct 09, 2002 12.61 12.77 11.67 11.69 3,629,020 -0.92(-7.33%)
Oct 08, 2002 12.48 12.80 12.37 12.61 3,519,958 +0.24(+1.92%)
Oct 07, 2002 12.64 12.87 12.27 12.37 2,875,435 -0.34(-2.70%)
Oct 04, 2002 13.10 13.24 12.60 12.71 3,791,703 -0.36(-2.73%)
Oct 03, 2002 13.27 13.41 12.91 13.07 2,588,543 -0.12(-0.90%)
Oct 02, 2002 13.34 13.51 13.04 13.19 1,999,914 -0.21(-1.58%)
Oct 01, 2002 13.26 13.52 12.77 13.40 3,933,028 +0.50(+3.84%)
Sep 30, 2002 12.81 13.07 12.54 12.91 4,951,996 +0.10(+0.77%)
Sep 27, 2002 13.04 13.19 12.73 12.81 3,669,463 -0.33(-2.51%)
Sep 26, 2002 12.84 13.24 12.81 13.14 5,491,093 +0.36(+2.84%)
Sep 25, 2002 13.26 13.45 12.64 12.77 7,863,634 -0.49(-3.68%)
Sep 24, 2002 13.20 13.34 13.10 13.26 6,450,530 -0.20(-1.52%)
Sep 23, 2002 13.53 13.67 13.22 13.47 4,970,930 -0.30(-2.21%)
Sep 20, 2002 13.70 14.06 13.53 13.77 11,912,843 +0.28(+2.10%)
Sep 19, 2002 15.51 15.58 12.54 13.49 22,355,932 -2.56(-15.96%)
Sep 18, 2002 16.06 16.22 15.75 16.05 2,168,505 -0.02(-0.12%)
Sep 17, 2002 16.31 16.46 15.90 16.07 3,489,663 -0.07(-0.45%)
Sep 16, 2002 15.78 16.17 15.75 16.14 2,195,013 +0.27(+1.71%)
Sep 13, 2002 15.77 15.91 15.53 15.87 2,501,748 +0.11(+0.67%)
Sep 12, 2002 15.88 15.94 15.70 15.77 3,178,384 -0.29(-1.81%)
Sep 11, 2002 16.27 16.27 15.94 16.06 1,058,653 +0.16(+1.04%)
Sep 10, 2002 15.72 15.89 15.65 15.89 994,276 +0.14(+0.88%)
Sep 09, 2002 15.47 15.86 15.40 15.75 1,585,935 +0.12(+0.76%)
Sep 06, 2002 15.63 15.78 15.35 15.63 1,770,733 +0.13(+0.85%)
Sep 05, 2002 15.24 15.65 15.24 15.50 2,919,363 -0.07(-0.42%)
Sep 04, 2002 15.35 15.65 15.24 15.57 2,134,878 +0.25(+1.64%)
Sep 03, 2002 15.95 15.95 15.25 15.32 2,651,253 -0.63(-3.97%)
Aug 30, 2002 15.75 16.11 15.59 15.95 2,415,408 +0.21(+1.34%)
Aug 29, 2002 16.01 16.01 15.65 15.74 1,597,901 -0.27(-1.69%)
Aug 28, 2002 16.11 16.19 15.81 16.01 1,695,754 -0.11(-0.66%)
Aug 27, 2002 16.44 16.49 16.01 16.11 1,962,500 -0.18(-1.09%)
Aug 26, 2002 16.24 16.36 15.90 16.29 1,430,068 +0.20(+1.27%)
Aug 23, 2002 16.43 16.48 16.04 16.09 1,751,799 -0.34(-2.05%)
Aug 22, 2002 15.81 16.49 15.71 16.43 3,327,434 +0.71(+4.49%)
Aug 21, 2002 15.90 15.98 15.45 15.72 2,290,896 -0.04(-0.25%)
Aug 20, 2002 15.92 16.04 15.65 15.76 2,221,824 +0.03(+0.17%)
Aug 16, 2002 15.91 16.05 15.61 15.73 2,821,965 -0.40(-2.50%)
Aug 15, 2002 15.81 16.25 15.67 16.13 2,379,811 +0.36(+2.26%)
Aug 14, 2002 15.31 15.81 15.03 15.78 2,091,101 +0.42(+2.75%)
Aug 13, 2002 15.61 15.77 15.28 15.36 2,400,563 -0.26(-1.65%)
Aug 12, 2002 15.58 15.72 15.38 15.61 1,008,667 +0.26(+1.68%)
Aug 07, 2002 15.45 15.56 14.83 15.36 2,251,058 +0.05(+0.35%)
Aug 06, 2002 14.89 15.58 14.89 15.30 2,584,756 +0.75(+5.12%)
Aug 05, 2002 14.89 15.03 14.44 14.56 2,002,792 -0.33(-2.22%)
Aug 02, 2002 15.42 15.61 14.72 14.89 2,603,539 -0.48(-3.14%)
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.