Masco Corp (NY: MAS )

82.59 +0.07 (+0.08%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.607 8.705 8.057 8.176 13,544,154 -0.46(-5.32%)
Oct 29, 2009 8.510 8.858 8.454 8.635 8,426,907 +0.19(+2.22%)
Oct 28, 2009 9.136 9.136 8.426 8.447 11,244,142 -0.65(-7.19%)
Oct 27, 2009 9.602 9.707 8.983 9.101 11,845,054 -0.37(-3.89%)
Oct 26, 2009 9.407 9.915 9.317 9.470 8,857,060 +0.05(+0.52%)
Oct 23, 2009 9.366 9.491 9.254 9.421 7,528,032 -0.18(-1.88%)
Oct 22, 2009 9.122 9.700 9.018 9.602 7,701,299 +0.56(+6.15%)
Oct 21, 2009 9.456 9.630 9.035 9.046 6,353,284 -0.43(-4.55%)
Oct 20, 2009 9.338 9.515 9.324 9.477 4,729,998 -0.12(-1.23%)
Oct 19, 2009 9.574 9.734 9.498 9.595 5,026,115 +0.06(+0.66%)
Oct 16, 2009 9.874 9.985 9.477 9.533 6,217,023 -0.01(-0.15%)
Oct 15, 2009 9.519 9.609 9.477 9.547 4,023,878 -0.02(-0.21%)
Oct 14, 2009 9.449 9.581 9.421 9.567 5,370,976 +0.28(+3.00%)
Oct 13, 2009 9.108 9.373 9.039 9.289 4,802,478 +0.13(+1.44%)
Oct 12, 2009 9.275 9.310 9.087 9.157 3,667,925 +0.19(+2.17%)
Oct 09, 2009 9.039 9.122 8.913 8.962 3,301,708 -0.08(-0.85%)
Oct 08, 2009 8.865 9.310 8.781 9.039 5,099,062 +0.31(+3.51%)
Oct 07, 2009 8.781 8.823 8.621 8.732 5,735,117 -0.01(-0.11%)
Oct 06, 2009 8.832 9.026 8.659 8.742 4,276,677 +0.00(+0.00%)
Oct 05, 2009 8.438 8.867 8.403 8.742 5,502,419 +0.37(+4.38%)
Oct 02, 2009 8.548 8.548 8.216 8.375 7,448,319 -0.29(-3.35%)
Oct 01, 2009 8.950 8.950 8.625 8.666 7,226,682 -0.28(-3.10%)
Sep 30, 2009 9.282 9.344 8.894 8.943 6,530,673 -0.33(-3.51%)
Sep 29, 2009 9.220 9.434 9.171 9.268 4,463,445 +0.09(+0.97%)
Sep 28, 2009 8.908 9.261 8.867 9.179 3,651,847 +0.30(+3.36%)
Sep 25, 2009 9.019 9.164 8.811 8.881 5,079,691 -0.19(-2.06%)
Sep 24, 2009 9.455 9.455 8.995 9.068 7,133,596 -0.27(-2.89%)
Sep 23, 2009 9.490 9.594 9.310 9.337 6,162,771 -0.11(-1.17%)
Sep 22, 2009 9.649 9.711 9.407 9.448 5,614,770 -0.01(-0.07%)
Sep 21, 2009 9.649 9.739 9.386 9.455 6,872,897 -0.33(-3.33%)
Sep 18, 2009 10.17 10.25 9.573 9.780 8,998,042 -0.31(-3.09%)
Sep 17, 2009 10.36 10.42 9.995 10.09 7,128,599 -0.00(-0.00%)
Sep 16, 2009 10.11 10.58 9.919 10.09 11,552,847 +0.12(+1.18%)
Sep 15, 2009 9.864 10.09 9.808 9.974 5,012,046 +0.12(+1.19%)
Sep 14, 2009 9.725 9.974 9.656 9.857 5,424,388 +0.04(+0.42%)
Sep 11, 2009 10.09 10.16 9.739 9.815 7,458,198 -0.03(-0.28%)
Sep 10, 2009 9.732 10.05 9.635 9.843 5,459,749 +0.10(+0.99%)
Sep 09, 2009 9.511 9.870 9.469 9.746 6,747,357 +0.19(+1.96%)
Sep 08, 2009 9.414 9.635 9.241 9.559 8,005,171 +0.51(+5.58%)
Sep 04, 2009 8.874 9.109 8.784 9.054 3,995,942 +0.18(+2.03%)
Sep 03, 2009 8.894 8.991 8.569 8.874 9,553,044 +0.05(+0.55%)
Sep 02, 2009 9.282 9.317 8.805 8.825 11,992,192 -0.55(-5.83%)
Sep 01, 2009 9.981 10.26 9.303 9.372 8,958,769 -0.65(-6.49%)
Aug 31, 2009 9.891 10.07 9.552 10.02 8,041,119 -0.02(-0.21%)
Aug 28, 2009 10.24 10.36 9.926 10.04 6,332,934 -0.12(-1.23%)
Aug 27, 2009 9.967 10.24 9.718 10.17 5,626,819 +0.18(+1.80%)
Aug 26, 2009 10.08 10.40 9.919 9.988 6,684,574 -0.12(-1.23%)
Aug 25, 2009 10.04 10.38 9.905 10.11 6,112,893 +0.17(+1.74%)
Aug 24, 2009 9.967 10.13 9.864 9.940 5,790,575 +0.00(+0.00%)
Aug 21, 2009 9.469 9.995 9.414 9.940 9,385,518 +0.60(+6.45%)
Aug 20, 2009 9.504 9.635 9.303 9.337 6,038,907 -0.18(-1.89%)
Aug 19, 2009 9.261 9.628 9.088 9.517 4,647,874 +0.13(+1.40%)
Aug 18, 2009 9.199 9.434 9.144 9.386 4,235,037 +0.15(+1.65%)
Aug 17, 2009 9.434 9.511 9.102 9.234 10,100,319 -0.53(-5.46%)
Aug 14, 2009 10.13 10.23 9.587 9.767 8,055,295 -0.48(-4.73%)
Aug 13, 2009 10.23 10.32 9.905 10.25 4,732,415 +0.11(+1.09%)
Aug 12, 2009 10.08 10.26 10.00 10.14 7,196,907 +0.26(+2.59%)
Aug 11, 2009 9.933 10.09 9.822 9.884 7,465,214 -0.18(-1.79%)
Aug 10, 2009 10.45 10.49 9.985 10.06 8,729,894 -0.41(-3.90%)
Aug 07, 2009 10.29 10.73 10.24 10.47 8,146,160 +0.36(+3.56%)
Aug 06, 2009 9.926 10.26 9.760 10.11 7,836,382 +0.26(+2.67%)
Aug 05, 2009 10.12 10.40 9.718 9.850 8,836,147 -0.12(-1.25%)
Aug 04, 2009 9.483 10.33 9.448 9.974 9,958,721 +0.42(+4.34%)
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.