MASCO CORPORATION (NY: MAS)
22.46 USD  +0.18 (+0.81%)
Streaming Delayed Price  /  Updated: 11:18 AM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2013 21.54 21.57 21.12 21.13 5,178,722 -0.36(-1.68%)
Oct 30, 2013 21.60 21.82 21.23 21.49 4,410,549 +0.02(+0.09%)
Oct 29, 2013 21.73 21.93 21.37 21.47 7,962,082 +0.55(+2.63%)
Oct 28, 2013 20.97 21.31 20.85 20.92 5,540,320 -0.07(-0.33%)
Oct 25, 2013 21.17 21.27 20.77 20.99 3,255,122 -0.03(-0.14%)
Oct 24, 2013 20.45 21.22 20.45 21.02 4,495,581 +0.74(+3.65%)
Oct 23, 2013 20.43 20.85 20.18 20.28 4,275,739 -0.22(-1.07%)
Oct 22, 2013 19.93 20.66 19.80 20.50 6,801,783 +0.81(+4.11%)
Oct 21, 2013 19.94 20.02 19.52 19.69 3,922,179 -0.29(-1.45%)
Oct 18, 2013 19.93 20.08 19.62 19.98 3,636,804 +0.23(+1.16%)
Oct 17, 2013 19.26 19.83 19.11 19.75 4,778,880 +0.36(+1.86%)
Oct 16, 2013 19.94 19.96 19.30 19.39 7,810,894 -0.44(-2.22%)
Oct 15, 2013 20.22 20.23 19.62 19.83 5,377,480 -0.45(-2.22%)
Oct 14, 2013 20.29 20.40 19.83 20.28 2,816,378 -0.27(-1.31%)
Oct 11, 2013 20.12 20.59 20.12 20.55 3,397,831 +0.41(+2.04%)
Oct 10, 2013 19.80 20.15 19.75 20.14 3,713,064 +0.61(+3.12%)
Oct 09, 2013 19.51 19.85 19.28 19.53 5,931,584 +0.13(+0.67%)
Oct 08, 2013 20.13 20.35 19.38 19.40 9,568,999 -1.08(-5.27%)
Oct 07, 2013 20.70 20.80 20.48 20.48 3,076,929 -0.48(-2.29%)
Oct 04, 2013 20.89 21.04 20.68 20.96 2,053,019 +0.02(+0.10%)
Oct 03, 2013 21.17 21.40 20.64 20.94 3,123,166 -0.28(-1.32%)
Oct 02, 2013 21.10 21.43 20.86 21.22 3,578,481 -0.08(-0.38%)
Oct 01, 2013 21.31 21.59 21.11 21.30 4,056,529 +0.02(+0.09%)
Sep 30, 2013 20.89 21.40 20.76 21.28 3,169,562 +0.16(+0.76%)
Sep 27, 2013 21.21 21.28 20.97 21.12 2,822,894 -0.26(-1.22%)
Sep 26, 2013 21.49 21.64 21.21 21.38 3,851,607 -0.10(-0.47%)
Sep 25, 2013 21.77 21.77 21.36 21.48 3,669,033 -0.34(-1.56%)
Sep 24, 2013 21.59 22.27 21.48 21.82 3,801,035 +0.27(+1.25%)
Sep 23, 2013 21.87 21.97 21.38 21.55 3,265,332 -0.44(-2.00%)
Sep 20, 2013 22.36 22.44 21.85 21.99 5,589,472 -0.24(-1.08%)
Sep 19, 2013 22.58 22.94 22.20 22.23 6,627,874 -0.15(-0.67%)
Sep 18, 2013 21.46 22.60 21.01 22.38 6,745,046 +0.88(+4.09%)
Sep 17, 2013 21.28 21.58 21.22 21.50 3,076,486 +0.20(+0.94%)
Sep 16, 2013 21.75 21.79 20.81 21.30 4,642,121 +0.49(+2.35%)
Sep 13, 2013 20.77 20.92 20.57 20.81 2,607,135 +0.15(+0.73%)
Sep 12, 2013 20.98 21.17 20.63 20.66 4,718,231 -0.33(-1.57%)
Sep 11, 2013 20.70 21.20 20.58 20.99 4,199,357 +0.27(+1.30%)
Sep 10, 2013 20.89 20.95 20.48 20.72 5,087,230 +0.25(+1.22%)
Sep 09, 2013 19.72 20.50 19.72 20.47 3,775,551 +0.84(+4.28%)
Sep 06, 2013 19.50 19.83 19.36 19.63 4,224,416 +0.41(+2.13%)
Sep 05, 2013 19.03 19.29 18.80 19.22 3,257,754 +0.16(+0.84%)
Sep 04, 2013 19.07 19.15 18.86 19.06 3,896,111 -0.02(-0.10%)
Sep 03, 2013 19.15 19.36 18.94 19.08 6,502,576 +0.16(+0.85%)
Aug 30, 2013 19.05 19.20 18.84 18.92 3,970,440 -0.12(-0.63%)
Aug 29, 2013 18.45 19.08 18.27 19.04 3,944,646 +0.53(+2.86%)
Aug 28, 2013 18.68 18.84 18.50 18.51 3,291,082 -0.20(-1.07%)
Aug 27, 2013 19.06 19.06 18.61 18.71 3,032,603 -0.53(-2.75%)
Aug 26, 2013 19.38 19.55 19.12 19.24 2,236,379 -0.11(-0.57%)
Aug 23, 2013 19.50 19.54 19.04 19.35 3,594,975 -0.11(-0.57%)
Aug 22, 2013 19.30 19.71 19.21 19.46 3,749,629 +0.16(+0.83%)
Aug 21, 2013 18.95 19.59 18.82 19.30 6,748,233 +0.24(+1.26%)
Aug 20, 2013 18.87 19.21 18.58 19.06 4,542,452 +0.45(+2.42%)
Aug 19, 2013 18.95 19.03 18.58 18.61 3,661,537 -0.41(-2.16%)
Aug 16, 2013 19.08 19.52 18.87 19.02 3,463,210 -0.06(-0.31%)
Aug 15, 2013 18.79 19.30 18.42 19.08 5,952,268 +0.02(+0.10%)
Aug 14, 2013 19.20 19.29 18.96 19.06 3,343,011 -0.17(-0.88%)
Aug 13, 2013 19.95 19.96 19.10 19.23 5,915,769 -0.66(-3.32%)
Aug 12, 2013 19.71 20.03 19.66 19.89 2,337,335 -0.01(-0.05%)
Aug 09, 2013 20.19 20.25 19.70 19.90 3,795,599 -0.39(-1.92%)
Aug 08, 2013 20.27 20.50 20.16 20.29 2,444,030 +0.12(+0.59%)
Aug 07, 2013 20.57 20.72 19.90 20.17 3,820,558 -0.57(-2.75%)
Aug 06, 2013 21.24 21.29 20.59 20.74 2,822,105 -0.57(-2.67%)
Aug 05, 2013 21.46 21.52 21.23 21.31 2,266,733 -0.24(-1.11%)
Aug 02, 2013 20.94 21.64 20.88 21.55 3,774,709 +0.58(+2.77%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here