Masco Corp (NY: MAS )

82.94 +1.25 (+1.53%)
Streaming Delayed Price Updated: 12:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 22.67 23.32 22.33 23.30 5,344,867 +0.86(+3.82%)
Jan 28, 2016 22.88 23.02 22.28 22.44 5,002,319 -0.31(-1.36%)
Jan 27, 2016 22.58 23.09 22.49 22.75 6,488,101 +0.09(+0.39%)
Jan 26, 2016 22.39 22.71 22.04 22.67 3,972,145 +0.26(+1.18%)
Jan 25, 2016 22.68 22.71 22.35 22.40 6,247,620 -0.18(-0.78%)
Jan 22, 2016 22.56 23.12 22.44 22.58 6,185,059 +0.58(+2.65%)
Jan 21, 2016 21.47 22.40 21.31 21.99 9,891,164 +0.57(+2.68%)
Jan 20, 2016 21.44 21.69 20.98 21.42 7,879,212 -0.40(-1.82%)
Jan 19, 2016 22.14 22.44 21.59 21.82 7,729,660 -0.10(-0.44%)
Jan 15, 2016 21.55 21.91 21.91 21.91 8,453,123 -0.11(-0.52%)
Jan 14, 2016 21.70 22.16 21.28 22.03 8,536,105 +0.36(+1.67%)
Jan 13, 2016 22.60 22.78 21.64 21.67 6,520,934 -0.87(-3.84%)
Jan 12, 2016 22.46 22.67 22.13 22.53 8,899,629 +0.33(+1.47%)
Jan 11, 2016 22.58 22.80 21.96 22.21 8,003,341 -0.34(-1.49%)
Jan 08, 2016 23.19 23.34 22.49 22.54 9,910,497 -0.53(-2.30%)
Jan 07, 2016 23.65 23.91 22.89 23.07 6,481,775 -1.10(-4.57%)
Jan 06, 2016 24.04 24.46 23.68 24.17 7,120,529 -0.19(-0.78%)
Jan 05, 2016 24.54 24.78 24.25 24.36 2,855,318 -0.10(-0.40%)
Jan 04, 2016 24.49 24.53 24.18 24.46 3,834,454 -0.44(-1.77%)
Dec 31, 2015 24.91 24.90 24.90 24.90 2,382,855 -0.10(-0.39%)
Dec 30, 2015 25.07 25.26 24.96 25.00 1,756,750 -0.11(-0.46%)
Dec 29, 2015 25.28 25.30 25.02 25.11 2,042,306 +0.03(+0.11%)
Dec 28, 2015 24.86 25.11 24.79 25.09 1,704,605 +0.06(+0.25%)
Dec 24, 2015 24.94 25.02 25.02 25.02 1,745,517 +0.05(+0.21%)
Dec 23, 2015 25.08 25.19 24.91 24.97 3,814,584 +0.06(+0.25%)
Dec 22, 2015 24.77 24.95 24.53 24.91 3,287,087 +0.24(+0.96%)
Dec 21, 2015 24.68 24.83 24.47 24.67 3,799,592 +0.14(+0.57%)
Dec 18, 2015 24.85 24.85 24.36 24.53 9,462,082 -0.43(-1.73%)
Dec 17, 2015 25.91 25.98 24.96 24.96 5,059,176 -0.93(-3.60%)
Dec 16, 2015 25.61 26.09 25.51 25.90 5,534,331 +0.55(+2.15%)
Dec 15, 2015 25.87 26.04 25.31 25.35 5,551,817 -0.36(-1.40%)
Dec 14, 2015 25.59 25.72 25.21 25.71 4,093,054 +0.23(+0.90%)
Dec 11, 2015 25.52 25.79 25.37 25.48 3,407,280 -0.26(-0.99%)
Dec 10, 2015 25.71 25.94 25.43 25.74 4,163,121 -0.04(-0.17%)
Dec 09, 2015 26.06 26.38 25.64 25.78 3,704,821 -0.40(-1.51%)
Dec 08, 2015 26.04 26.39 25.95 26.18 3,242,623 -0.17(-0.63%)
Dec 07, 2015 26.29 26.41 26.16 26.34 2,532,813 -0.07(-0.27%)
Dec 04, 2015 26.07 26.48 25.94 26.41 3,673,876 +0.45(+1.73%)
Dec 03, 2015 26.57 26.63 25.79 25.97 3,589,270 -0.58(-2.19%)
Dec 02, 2015 26.69 26.83 26.50 26.55 3,727,963 -0.22(-0.82%)
Dec 01, 2015 26.41 26.80 26.22 26.77 4,060,443 +0.45(+1.71%)
Nov 30, 2015 26.65 26.75 26.25 26.32 3,973,450 -0.30(-1.12%)
Nov 27, 2015 26.79 26.88 26.53 26.62 1,815,614 -0.22(-0.82%)
Nov 25, 2015 26.56 26.84 26.84 26.84 2,395,129 +0.27(+1.03%)
Nov 24, 2015 26.42 26.71 26.38 26.56 2,925,366 +0.03(+0.10%)
Nov 23, 2015 26.57 26.93 26.37 26.54 4,705,542 -0.03(-0.10%)
Nov 20, 2015 26.41 26.70 26.40 26.56 3,469,320 +0.21(+0.80%)
Nov 19, 2015 26.26 26.48 26.18 26.35 4,481,667 +0.10(+0.37%)
Nov 18, 2015 25.83 26.30 25.79 26.26 4,202,496 +0.46(+1.77%)
Nov 17, 2015 25.53 25.97 25.44 25.80 6,073,536 +0.48(+1.88%)
Nov 16, 2015 24.97 25.39 24.75 25.32 4,399,973 +0.42(+1.70%)
Nov 13, 2015 25.17 25.28 24.84 24.90 3,820,181 -0.33(-1.29%)
Nov 12, 2015 25.42 25.58 25.20 25.23 4,087,331 -0.43(-1.68%)
Nov 11, 2015 25.46 25.81 25.33 25.66 3,459,465 +0.32(+1.25%)
Nov 10, 2015 24.96 25.38 24.88 25.34 3,986,885 +0.34(+1.37%)
Nov 09, 2015 25.12 25.16 24.71 25.00 5,304,119 -0.17(-0.66%)
Nov 06, 2015 25.62 25.73 25.14 25.17 7,684,919 -0.57(-2.22%)
Nov 05, 2015 25.53 25.79 25.30 25.74 3,694,050 +0.20(+0.79%)
Nov 04, 2015 25.87 26.00 25.50 25.54 6,131,179 -0.33(-1.29%)
Nov 03, 2015 25.76 25.98 25.45 25.87 5,916,496 +0.04(+0.17%)
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.