MASCO CORPORATION (NY: MAS)
23.47 USD  -0.04 (-0.17%)
Official Closing Price  /  Updated: 6:40 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.120 9.730 9.090 9.580 3,199,210 +0.43(+4.70%)
Nov 26, 2008 8.070 9.325 7.980 9.150 7,296,791 +0.98(+12.00%)
Nov 25, 2008 8.190 8.660 7.950 8.170 10,890,450 +0.19(+2.38%)
Nov 24, 2008 7.550 8.120 7.370 7.980 9,981,394 +0.54(+7.26%)
Nov 21, 2008 7.760 7.770 6.820 7.440 9,556,681 -0.16(-2.11%)
Nov 20, 2008 7.530 8.375 7.430 7.600 11,618,309 -0.13(-1.68%)
Nov 19, 2008 7.870 8.130 7.720 7.730 11,004,280 -0.30(-3.74%)
Nov 18, 2008 7.830 8.100 7.700 8.030 8,996,928 +0.17(+2.16%)
Nov 17, 2008 7.610 8.090 7.510 7.860 8,496,643 +0.17(+2.21%)
Nov 14, 2008 8.000 8.300 7.690 7.690 0 -0.47(-5.76%)
Nov 13, 2008 7.580 8.160 7.140 8.160 7,798,771 +0.61(+8.08%)
Nov 12, 2008 8.050 8.090 7.510 7.550 5,265,641 -0.65(-7.93%)
Nov 11, 2008 8.350 8.360 7.580 8.200 10,942,479 -0.27(-3.19%)
Nov 10, 2008 8.990 9.090 8.320 8.470 6,966,380 -0.33(-3.75%)
Nov 07, 2008 8.820 9.010 8.500 8.800 5,502,483 -0.03(-0.34%)
Nov 06, 2008 9.510 9.590 8.750 8.830 7,270,807 -0.76(-7.92%)
Nov 05, 2008 10.16 10.37 9.530 9.590 6,334,865 -0.48(-4.77%)
Nov 04, 2008 10.28 10.34 9.840 10.07 7,071,394 +0.07(+0.70%)
Nov 03, 2008 10.10 10.24 9.850 10.00 6,778,242 -0.15(-1.48%)
Oct 31, 2008 10.08 10.38 9.910 10.15 10,199,578 +0.01(+0.10%)
Oct 30, 2008 10.35 10.75 9.970 10.14 8,084,304 +0.08(+0.80%)
Oct 29, 2008 9.980 10.41 9.620 10.06 12,601,342 +0.07(+0.70%)
Oct 28, 2008 10.03 10.03 8.590 9.990 15,898,144 +0.12(+1.22%)
Oct 27, 2008 10.01 10.64 9.820 9.870 11,040,726 -0.42(-4.08%)
Oct 25, 2008 9.980 10.77 9.830 10.29 0 +0.00(+0.00%)
Oct 24, 2008 9.980 10.77 9.830 10.29 7,939,492 -0.50(-4.63%)
Oct 23, 2008 11.54 11.63 10.21 10.79 10,947,885 -0.66(-5.76%)
Oct 22, 2008 12.70 12.76 11.24 11.45 7,900,133 -1.35(-10.55%)
Oct 21, 2008 13.33 13.89 12.78 12.80 5,778,786 -0.71(-5.26%)
Oct 20, 2008 13.22 13.61 12.90 13.51 4,515,096 +0.43(+3.29%)
Oct 17, 2008 12.61 13.60 12.61 13.08 7,355,868 +0.08(+0.62%)
Oct 16, 2008 12.67 13.14 11.98 13.00 9,839,191 +0.26(+2.04%)
Oct 15, 2008 13.99 13.99 12.60 12.74 7,612,837 -1.25(-8.93%)
Oct 14, 2008 14.56 14.57 13.57 13.99 8,634,533 +0.12(+0.87%)
Oct 13, 2008 13.83 14.18 13.24 13.87 13,477,749 +0.69(+5.24%)
Oct 10, 2008 13.15 14.21 12.03 13.18 0 -0.31(-2.30%)
Oct 09, 2008 15.02 15.29 13.26 13.49 10,308,911 -1.60(-10.60%)
Oct 08, 2008 15.26 16.27 15.09 15.09 10,424,677 -0.88(-5.51%)
Oct 07, 2008 16.48 17.01 15.89 15.97 8,482,112 -0.39(-2.38%)
Oct 06, 2008 15.60 16.50 15.20 16.36 8,546,615 +0.23(+1.43%)
Oct 04, 2008 17.21 17.48 16.03 16.13 0 +0.00(+0.00%)
Oct 03, 2008 17.21 17.48 16.03 16.13 0 -0.71(-4.22%)
Oct 02, 2008 17.72 17.74 16.84 16.84 6,166,636 -1.02(-5.71%)
Oct 01, 2008 17.95 18.04 17.42 17.86 6,455,659 -0.08(-0.45%)
Sep 30, 2008 18.29 18.64 17.86 17.94 5,556,168 +0.01(+0.06%)
Sep 29, 2008 18.59 18.90 17.61 17.93 5,818,137 -1.05(-5.53%)
Sep 27, 2008 18.43 19.00 18.13 18.98 0 +0.00(+0.00%)
Sep 26, 2008 18.43 19.00 18.13 18.98 0 +0.37(+1.99%)
Sep 25, 2008 18.24 18.77 18.13 18.61 4,726,976 +0.64(+3.56%)
Sep 24, 2008 17.88 18.39 17.66 17.97 4,359,091 +0.54(+3.10%)
Sep 23, 2008 17.90 18.56 17.31 17.43 4,673,514 -0.44(-2.46%)
Sep 22, 2008 19.01 19.23 17.78 17.87 4,511,835 -1.41(-7.31%)
Sep 19, 2008 20.07 22.00 18.12 19.28 0 +0.27(+1.42%)
Sep 18, 2008 17.82 19.38 17.14 19.01 7,780,669 +1.13(+6.32%)
Sep 17, 2008 18.31 18.32 17.73 17.88 7,476,166 -0.98(-5.20%)
Sep 16, 2008 17.73 18.93 17.00 18.86 6,207,214 +0.25(+1.34%)
Sep 15, 2008 18.04 19.24 17.93 18.61 7,324,147 -0.54(-2.82%)
Sep 12, 2008 19.13 19.27 18.90 19.15 5,176,581 -0.15(-0.78%)
Sep 11, 2008 18.76 19.30 18.56 19.30 5,175,628 +0.29(+1.53%)
Sep 10, 2008 19.18 19.24 18.54 19.01 4,867,165 +0.04(+0.21%)
Sep 09, 2008 19.93 19.94 18.60 18.97 9,452,110 -0.82(-4.14%)
Sep 08, 2008 19.77 20.43 19.45 19.79 10,376,096 +1.53(+8.38%)
Sep 06, 2008 18.69 18.95 17.62 18.26 0 +0.00(+0.00%)
Sep 05, 2008 18.69 18.95 17.62 18.26 0 -0.75(-3.95%)
Sep 04, 2008 19.53 19.61 18.65 19.01 5,237,554 -0.66(-3.36%)
Sep 03, 2008 19.48 20.09 19.38 19.67 6,364,231 +0.07(+0.36%)
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