Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Masco Corp (NY: MAS )

69.92 +1.54 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.457 7.739 7.388 7.670 3,567,310 +0.22(+2.96%)
Dec 30, 2008 7.271 7.450 7.202 7.450 3,370,187 +0.21(+2.85%)
Dec 29, 2008 7.291 7.374 7.077 7.243 4,293,636 -0.08(-1.04%)
Dec 26, 2008 7.312 7.443 7.195 7.319 2,473,510 -0.05(-0.65%)
Dec 24, 2008 7.471 7.471 7.291 7.367 1,375,897 +0.07(+0.94%)
Dec 23, 2008 7.595 7.664 7.216 7.298 5,521,295 -0.27(-3.55%)
Dec 22, 2008 8.029 8.049 7.388 7.567 8,418,445 -0.48(-5.91%)
Dec 19, 2008 7.788 8.084 7.670 8.043 13,878,614 +0.32(+4.20%)
Dec 18, 2008 7.567 7.753 7.416 7.719 10,795,899 +0.22(+2.94%)
Dec 17, 2008 7.422 7.622 7.140 7.498 11,226,032 -0.12(-1.63%)
Dec 16, 2008 6.961 7.622 6.837 7.622 7,868,469 +0.87(+12.86%)
Dec 15, 2008 7.092 7.126 6.657 6.754 4,978,834 -0.28(-4.02%)
Dec 12, 2008 6.554 7.112 6.533 7.036 5,835,599 +0.32(+4.83%)
Dec 11, 2008 6.995 7.126 6.637 6.712 5,984,019 -0.35(-4.98%)
Dec 10, 2008 7.078 7.126 6.892 7.064 7,234,060 +0.06(+0.79%)
Dec 09, 2008 7.229 7.422 6.885 7.009 5,380,167 -0.27(-3.69%)
Dec 08, 2008 7.216 7.340 7.009 7.278 7,611,373 +0.26(+3.73%)
Dec 05, 2008 6.740 7.119 6.547 7.016 7,387,599 +0.20(+2.93%)
Dec 04, 2008 6.347 7.367 6.340 6.816 11,707,377 +0.36(+5.55%)
Dec 03, 2008 6.230 6.685 6.072 6.457 9,148,687 +0.16(+2.52%)
Dec 02, 2008 5.989 6.375 5.989 6.299 9,257,562 +0.39(+6.65%)
Dec 01, 2008 6.554 6.575 5.885 5.906 9,650,445 -0.70(-10.54%)
Nov 28, 2008 6.285 6.706 6.265 6.602 4,642,140 +0.30(+4.70%)
Nov 26, 2008 5.562 6.426 5.500 6.306 10,587,840 +0.68(+12.00%)
Nov 25, 2008 5.644 5.968 5.479 5.630 15,802,336 +0.13(+2.38%)
Nov 24, 2008 5.203 5.596 5.079 5.500 14,483,272 +0.37(+7.26%)
Nov 21, 2008 5.348 5.355 4.700 5.127 13,867,002 -0.11(-2.11%)
Nov 20, 2008 5.189 5.772 5.121 5.238 16,858,480 -0.09(-1.68%)
Nov 19, 2008 5.424 5.603 5.320 5.327 15,967,507 -0.21(-3.74%)
Nov 18, 2008 5.396 5.582 5.307 5.534 13,054,785 +0.12(+2.16%)
Nov 17, 2008 5.245 5.575 5.176 5.417 12,328,858 +0.12(+2.21%)
Nov 14, 2008 5.513 5.720 5.300 5.300 0 -0.32(-5.76%)
Nov 13, 2008 5.224 5.624 4.921 5.624 11,316,227 +0.42(+8.08%)
Nov 12, 2008 5.548 5.575 5.176 5.203 7,640,587 -0.45(-7.93%)
Nov 11, 2008 5.755 5.761 5.224 5.651 15,877,832 -0.19(-3.19%)
Nov 10, 2008 6.196 6.265 5.734 5.837 10,108,405 -0.23(-3.75%)
Nov 07, 2008 6.078 6.209 5.858 6.065 7,984,251 -0.02(-0.34%)
Nov 06, 2008 6.554 6.609 6.030 6.085 10,550,137 -0.52(-7.92%)
Nov 05, 2008 7.002 7.147 6.568 6.609 9,192,060 -0.33(-4.77%)
Nov 04, 2008 7.085 7.126 6.781 6.940 10,260,783 +0.05(+0.70%)
Nov 03, 2008 6.961 7.057 6.788 6.892 9,835,412 -0.10(-1.48%)
Oct 31, 2008 6.947 7.154 6.830 6.995 14,799,862 +0.01(+0.10%)
Oct 30, 2008 7.133 7.409 6.871 6.988 11,730,543 +0.06(+0.80%)
Oct 29, 2008 6.878 7.174 6.630 6.933 18,284,886 +0.05(+0.70%)
Oct 28, 2008 6.912 6.912 5.920 6.885 23,068,636 +0.08(+1.22%)
Oct 27, 2008 6.899 7.333 6.768 6.802 16,020,391 -0.29(-4.08%)
Oct 24, 2008 6.878 7.422 6.775 7.092 11,520,417 -0.34(-4.63%)
Oct 23, 2008 7.953 8.015 7.036 7.436 15,885,676 -0.45(-5.76%)
Oct 22, 2008 8.752 8.794 7.746 7.891 11,463,306 -0.93(-10.55%)
Oct 21, 2008 9.187 9.573 8.808 8.821 8,385,174 -0.49(-5.26%)
Oct 20, 2008 9.111 9.380 8.890 9.311 6,551,526 +0.30(+3.29%)
Oct 17, 2008 8.690 9.373 8.690 9.014 10,673,563 +0.06(+0.62%)
Oct 16, 2008 8.732 9.056 8.256 8.959 14,276,931 +0.18(+2.04%)
Oct 15, 2008 9.641 9.641 8.684 8.780 11,046,432 -0.86(-8.93%)
Oct 14, 2008 10.03 10.04 9.352 9.641 12,528,940 +0.08(+0.87%)
Oct 13, 2008 9.531 9.772 9.125 9.559 19,556,576 +0.48(+5.24%)
Oct 10, 2008 9.063 9.793 8.291 9.083 0 -0.21(-2.30%)
Oct 09, 2008 10.35 10.54 9.138 9.297 14,958,508 -1.10(-10.60%)
Oct 08, 2008 10.52 11.21 10.40 10.40 15,126,487 -0.61(-5.51%)
Oct 07, 2008 11.36 11.72 10.95 11.01 12,307,773 -0.27(-2.38%)
Oct 06, 2008 10.75 11.37 10.48 11.27 12,401,369 +0.16(+1.43%)
Oct 03, 2008 11.86 12.05 11.05 11.12 0 -0.49(-4.22%)
Oct 02, 2008 12.21 12.23 11.61 11.61 8,947,955 -0.70(-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.