Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	19.94	19.98	19.77	19.95	1,913,033	+0.07(+0.35%)
May 27, 2004	19.64	19.91	19.57	19.88	1,993,565	+0.28(+1.41%)
May 26, 2004	19.88	19.94	19.53	19.61	3,366,237	-0.23(-1.15%)
May 25, 2004	19.68	19.88	19.51	19.83	3,412,815	+0.02(+0.10%)
May 24, 2004	19.61	19.87	19.58	19.81	2,684,254	+0.30(+1.52%)
May 21, 2004	19.38	19.63	19.30	19.52	2,755,210	+0.25(+1.29%)
May 20, 2004	19.17	19.34	19.10	19.27	1,735,863	+0.10(+0.54%)
May 19, 2004	19.63	19.63	19.17	19.17	1,954,533	-0.30(-1.52%)
May 18, 2004	19.37	19.47	19.17	19.46	3,345,778	+0.31(+1.62%)
May 17, 2004	19.15	19.33	18.95	19.15	2,961,110	-0.17(-0.89%)
May 14, 2004	19.26	19.47	18.99	19.32	2,139,829	+0.07(+0.36%)
May 13, 2004	19.02	19.34	18.88	19.26	2,248,511	+0.15(+0.79%)
May 12, 2004	18.86	19.10	18.61	19.10	3,514,677	+0.14(+0.76%)
May 11, 2004	18.61	18.99	18.60	18.96	5,318,739	+0.39(+2.12%)
May 10, 2004	18.88	18.88	18.12	18.57	4,696,103	-0.34(-1.79%)
May 07, 2004	19.55	19.55	18.84	18.90	4,347,712	-0.65(-3.31%)
May 06, 2004	19.57	19.77	19.43	19.55	1,680,289	-0.11(-0.56%)
May 05, 2004	19.65	19.83	19.64	19.66	3,000,143	+0.02(+0.10%)
May 04, 2004	19.87	19.87	19.30	19.64	3,764,834	+0.10(+0.49%)

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.