Masco Corp (NY: MAS )

82.80 +1.11 (+1.36%)
Streaming Delayed Price Updated: 11:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.879 7.991 7.535 7.549 228 -0.35(-4.44%)
Jun 29, 2010 8.075 8.173 7.773 7.900 13,223,088 -0.39(-4.66%)
Jun 25, 2010 8.286 8.356 8.103 8.286 8,486,825 +0.08(+1.03%)
Jun 24, 2010 8.447 8.461 8.194 8.201 9,559,398 -0.29(-3.39%)
Jun 23, 2010 8.391 8.538 8.131 8.489 10,663,596 +0.10(+1.17%)
Jun 22, 2010 8.615 8.693 8.349 8.391 6,203,149 -0.26(-3.00%)
Jun 21, 2010 8.805 8.910 8.587 8.650 5,761,236 +0.01(+0.08%)
Jun 18, 2010 8.643 8.742 8.524 8.643 6,772,483 +0.07(+0.82%)
Jun 17, 2010 8.931 8.980 8.496 8.573 229,911 -0.35(-3.93%)
Jun 16, 2010 9.149 9.152 8.882 8.924 8,167,167 -0.34(-3.64%)
Jun 15, 2010 8.924 9.296 8.819 9.261 7,510,148 +0.40(+4.51%)
Jun 14, 2010 8.805 9.113 8.805 8.861 8,002,793 +0.19(+2.18%)
Jun 11, 2010 8.538 8.764 8.489 8.671 4,457,181 -0.01(-0.08%)
Jun 10, 2010 8.349 8.714 8.321 8.678 7,445,266 +0.55(+6.73%)
Jun 09, 2010 8.363 8.461 8.082 8.131 6,760,088 -0.08(-0.94%)
Jun 08, 2010 8.265 8.412 8.061 8.208 16,445,534 -0.12(-1.43%)
Jun 07, 2010 8.700 8.792 8.307 8.328 8,289,755 -0.37(-4.27%)
Jun 04, 2010 8.700 8.924 8.678 8.700 11,702,399 -0.38(-4.17%)
Jun 03, 2010 9.071 9.163 8.868 9.078 8,618,955 +0.03(+0.31%)
Jun 02, 2010 8.875 9.057 8.805 9.050 10,725,257 +0.27(+3.12%)
Jun 01, 2010 9.191 9.226 8.770 8.777 12,789,217 -0.59(-6.29%)
May 28, 2010 9.366 9.584 9.317 9.366 9,731,265 -0.17(-1.77%)
May 27, 2010 9.513 9.562 9.275 9.534 9,612,042 +0.35(+3.82%)
May 26, 2010 9.626 9.682 9.113 9.184 17,140,734 -0.31(-3.25%)
May 25, 2010 9.170 9.499 9.050 9.492 11,605,261 -0.09(-0.95%)
May 24, 2010 9.436 9.878 9.422 9.584 7,480,606 -0.06(-0.58%)
May 21, 2010 9.170 9.738 9.170 9.640 9,976,863 +0.29(+3.08%)
May 20, 2010 9.534 9.668 9.317 9.352 10,997,849 -0.52(-5.26%)
May 19, 2010 9.997 10.14 9.612 9.871 10,052,656 -0.24(-2.36%)
May 18, 2010 10.47 10.62 10.06 10.11 142 -0.25(-2.37%)
May 17, 2010 10.34 10.40 9.906 10.36 7,948,577 +0.01(+0.14%)
May 14, 2010 10.34 10.52 10.12 10.34 10,326,011 -0.31(-2.90%)
May 13, 2010 10.87 10.90 10.63 10.65 7,778,333 -0.29(-2.69%)
May 12, 2010 10.69 10.98 10.58 10.94 8,222,127 +0.34(+3.18%)
May 11, 2010 10.68 10.80 10.52 10.61 8,345,671 -0.01(-0.07%)
May 10, 2010 10.41 10.64 10.39 10.61 12,392,542 +1.03(+10.76%)
May 07, 2010 10.21 10.31 9.499 9.584 19,581,668 -0.60(-5.92%)
May 06, 2010 10.19 10.99 9.576 10.19 142 -0.42(-3.97%)
May 05, 2010 10.90 11.20 10.59 10.61 12,914,912 -0.44(-4.00%)
May 04, 2010 11.41 11.45 10.90 11.05 10,243,297 -0.62(-5.29%)
May 03, 2010 11.46 11.72 11.42 11.67 6,459,654 +0.28(+2.46%)
Apr 30, 2010 11.78 12.11 11.39 11.39 6,886,823 -0.43(-3.62%)
Apr 29, 2010 11.67 11.91 11.65 11.81 7,246,757 +0.27(+2.37%)
Apr 28, 2010 11.26 11.83 11.23 11.54 16,678,579 +0.58(+5.31%)
Apr 27, 2010 12.05 12.07 10.85 10.96 25,957,488 -1.67(-13.22%)
Apr 26, 2010 12.98 13.17 12.54 12.63 13,540,514 -0.25(-1.91%)
Apr 23, 2010 12.75 13.05 12.58 12.87 12,541,318 +0.18(+1.38%)
Apr 22, 2010 12.20 12.75 11.99 12.70 12,164,382 +0.36(+2.96%)
Apr 21, 2010 12.33 12.38 12.18 12.33 22,185 +0.06(+0.51%)
Apr 20, 2010 12.19 12.40 12.11 12.27 10,416,312 +0.18(+1.45%)
Apr 19, 2010 11.83 12.10 11.72 12.10 8,148,051 +0.20(+1.65%)
Apr 16, 2010 12.38 12.43 11.80 11.90 10,307,824 -0.03(-0.24%)
Apr 15, 2010 11.79 12.21 11.70 11.93 8,926,921 +0.08(+0.71%)
Apr 14, 2010 11.39 11.86 11.35 11.84 6,023,349 +0.52(+4.59%)
Apr 13, 2010 11.25 11.38 11.24 11.32 3,551,204 +0.02(+0.19%)
Apr 12, 2010 11.35 11.35 11.16 11.30 4,573,813 +0.01(+0.06%)
Apr 09, 2010 11.15 11.31 11.09 11.30 4,143,364 +0.15(+1.32%)
Apr 08, 2010 11.08 11.20 10.92 11.15 5,649,341 +0.03(+0.25%)
Apr 07, 2010 11.34 11.38 11.03 11.12 6,138,099 -0.26(-2.25%)
Apr 06, 2010 11.23 11.41 11.12 11.38 5,013,467 +0.05(+0.43%)
Apr 05, 2010 11.12 11.33 10.98 11.33 4,541,988 +0.28(+2.53%)
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.