Masco Corp (NY: MAS )

78.31 +0.46 (+0.59%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 21.28 21.33 20.94 20.95 3,948,252 -0.40(-1.88%)
May 28, 2015 21.21 21.39 21.14 21.35 3,025,986 +0.05(+0.25%)
May 27, 2015 21.07 21.33 20.95 21.29 2,261,173 +0.26(+1.21%)
May 26, 2015 21.08 21.15 20.89 21.04 3,237,335 -0.12(-0.55%)
May 22, 2015 21.50 21.15 21.15 21.15 3,295,075 -0.36(-1.69%)
May 21, 2015 21.07 21.59 20.94 21.52 4,960,548 +0.37(+1.76%)
May 20, 2015 21.56 21.56 21.10 21.15 3,918,525 -0.34(-1.58%)
May 19, 2015 21.20 21.61 21.20 21.49 6,039,997 +0.44(+2.10%)
May 18, 2015 20.67 21.07 20.63 21.05 2,709,349 +0.31(+1.49%)
May 15, 2015 21.00 21.03 20.72 20.74 4,997,849 -0.28(-1.33%)
May 14, 2015 20.67 21.06 20.50 21.02 5,421,709 +0.52(+2.53%)
May 13, 2015 20.39 20.65 20.30 20.50 3,920,365 +0.12(+0.61%)
May 12, 2015 20.43 20.46 20.16 20.37 3,279,836 -0.22(-1.09%)
May 11, 2015 20.40 20.69 20.30 20.60 6,385,686 +0.13(+0.64%)
May 08, 2015 20.73 20.91 20.41 20.47 6,185,904 +0.05(+0.23%)
May 07, 2015 20.20 20.50 20.17 20.42 6,137,465 +0.22(+1.07%)
May 06, 2015 20.77 20.86 19.98 20.20 9,748,743 -0.50(-2.43%)
May 05, 2015 21.09 21.28 20.69 20.71 6,394,068 -0.48(-2.26%)
May 04, 2015 21.02 21.25 20.94 21.19 6,265,280 +0.19(+0.88%)
May 01, 2015 20.49 21.19 20.40 21.00 5,351,920 +0.50(+2.45%)
Apr 30, 2015 20.65 20.78 20.35 20.50 6,034,135 -0.22(-1.08%)
Apr 29, 2015 20.78 20.85 20.51 20.72 5,830,614 -0.12(-0.59%)
Apr 28, 2015 20.52 21.05 20.45 20.85 12,768,146 +0.50(+2.47%)
Apr 27, 2015 20.39 20.69 20.24 20.34 9,096,955 +0.08(+0.38%)
Apr 24, 2015 20.27 20.37 20.13 20.26 3,469,728 -0.01(-0.04%)
Apr 23, 2015 20.50 20.50 20.12 20.27 6,219,959 -0.50(-2.42%)
Apr 22, 2015 20.63 20.87 20.50 20.78 7,923,531 +0.39(+1.90%)
Apr 21, 2015 20.00 20.52 19.96 20.39 5,190,198 +0.45(+2.25%)
Apr 20, 2015 19.97 20.13 19.85 19.94 4,128,042 +0.09(+0.47%)
Apr 17, 2015 19.82 19.93 19.71 19.85 4,729,534 -0.17(-0.85%)
Apr 16, 2015 20.45 20.47 19.93 20.02 4,611,311 -0.50(-2.41%)
Apr 15, 2015 20.52 20.77 20.44 20.51 3,621,200 +0.06(+0.30%)
Apr 14, 2015 20.44 20.57 20.23 20.45 2,955,955 -0.02(-0.08%)
Apr 13, 2015 20.29 20.70 20.29 20.47 2,353,235 -0.09(-0.45%)
Apr 10, 2015 20.37 20.57 20.29 20.56 2,434,699 +0.20(+0.99%)
Apr 09, 2015 20.34 20.40 20.17 20.36 2,484,495 -0.01(-0.04%)
Apr 08, 2015 20.25 20.49 20.20 20.37 4,831,324 +0.09(+0.46%)
Apr 07, 2015 20.74 20.76 20.26 20.27 3,878,377 -0.45(-2.16%)
Apr 06, 2015 20.51 20.74 20.41 20.72 5,679,928 +0.19(+0.94%)
Apr 02, 2015 20.06 20.53 20.53 20.53 8,226,303 +0.42(+2.11%)
Apr 01, 2015 20.67 20.67 20.03 20.10 4,891,220 -0.49(-2.36%)
Mar 31, 2015 20.31 20.77 20.23 20.59 4,677,980 +0.19(+0.95%)
Mar 30, 2015 20.34 20.72 20.27 20.40 5,700,622 +0.19(+0.92%)
Mar 27, 2015 19.94 20.27 19.83 20.21 3,337,833 +0.28(+1.39%)
Mar 26, 2015 20.09 20.16 19.86 19.93 3,911,950 -0.22(-1.07%)
Mar 25, 2015 20.66 20.76 20.07 20.15 4,505,832 -0.51(-2.46%)
Mar 24, 2015 20.50 20.89 20.37 20.66 3,185,033 +0.13(+0.64%)
Mar 23, 2015 20.67 20.79 20.47 20.53 3,245,062 -0.11(-0.52%)
Mar 20, 2015 20.26 20.76 20.25 20.64 5,354,398 +0.38(+1.87%)
Mar 19, 2015 20.16 20.28 20.03 20.26 3,247,592 +0.05(+0.23%)
Mar 18, 2015 19.81 20.32 19.66 20.21 4,031,612 +0.29(+1.43%)
Mar 17, 2015 20.13 20.14 19.88 19.93 4,215,653 -0.35(-1.71%)
Mar 16, 2015 20.47 20.56 20.27 20.27 3,161,957 -0.13(-0.64%)
Mar 13, 2015 20.73 20.74 20.25 20.40 3,659,212 -0.35(-1.71%)
Mar 12, 2015 20.33 20.76 20.28 20.76 4,116,065 +0.57(+2.83%)
Mar 11, 2015 20.16 20.27 20.01 20.19 3,001,870 +0.03(+0.15%)
Mar 10, 2015 19.98 20.26 19.86 20.16 5,261,041 +0.04(+0.19%)
Mar 09, 2015 20.10 20.23 20.03 20.12 2,569,869 +0.09(+0.46%)
Mar 06, 2015 20.57 20.57 19.99 20.03 4,042,822 -0.66(-3.21%)
Mar 05, 2015 20.41 20.76 20.41 20.69 3,983,692 +0.27(+1.32%)
Mar 04, 2015 20.22 20.44 20.03 20.42 4,191,268 +0.07(+0.34%)
Mar 03, 2015 20.40 20.46 20.29 20.35 2,948,242 -0.11(-0.53%)
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.