MASCO CORPORATION (NY: MAS)
23.88 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.280 5.420 5.130 5.150 0 -0.29(-5.33%)
Feb 26, 2009 5.680 5.730 5.420 5.440 5,299,658 -0.16(-2.86%)
Feb 25, 2009 5.660 5.780 5.340 5.600 7,944,515 -0.10(-1.75%)
Feb 24, 2009 5.500 5.820 5.190 5.700 8,033,913 +0.25(+4.59%)
Feb 23, 2009 5.950 5.950 5.430 5.450 6,684,591 -0.21(-3.71%)
Feb 21, 2009 5.540 5.873 5.250 5.660 0 +0.00(+0.00%)
Feb 20, 2009 5.540 5.873 5.250 5.660 0 +0.01(+0.18%)
Feb 19, 2009 5.660 6.120 5.560 5.650 10,294,020 -0.24(-4.07%)
Feb 18, 2009 6.020 6.140 5.580 5.890 8,641,077 -0.07(-1.17%)
Feb 17, 2009 6.250 6.265 5.870 5.960 12,705,789 -0.48(-7.45%)
Feb 14, 2009 6.860 6.950 6.270 6.440 0 +0.00(+0.00%)
Feb 13, 2009 6.860 6.950 6.270 6.440 13,654,572 -0.46(-6.67%)
Feb 12, 2009 6.870 7.090 6.510 6.900 19,323,866 -0.55(-7.38%)
Feb 11, 2009 7.630 7.740 7.260 7.450 8,169,215 -0.12(-1.59%)
Feb 10, 2009 8.050 8.220 7.520 7.570 7,998,057 -0.46(-5.73%)
Feb 09, 2009 8.220 8.220 7.980 8.030 6,148,562 -0.10(-1.23%)
Feb 06, 2009 7.870 8.300 7.870 8.130 7,541,757 +0.15(+1.88%)
Feb 05, 2009 7.960 8.290 7.830 7.980 6,725,360 -0.03(-0.37%)
Feb 04, 2009 8.130 8.340 7.850 8.010 7,109,697 -0.08(-0.99%)
Feb 03, 2009 8.030 8.170 7.760 8.090 8,082,319 +0.23(+2.93%)
Feb 02, 2009 7.600 7.930 7.540 7.860 8,815,402 +0.04(+0.51%)
Jan 30, 2009 8.230 8.400 7.750 7.820 0 -0.54(-6.46%)
Jan 29, 2009 9.190 9.200 8.350 8.360 7,190,366 -1.04(-11.06%)
Jan 28, 2009 8.800 9.670 8.750 9.400 7,547,834 +0.76(+8.80%)
Jan 27, 2009 9.140 9.140 8.590 8.640 8,254,312 -0.29(-3.25%)
Jan 26, 2009 8.930 9.270 8.750 8.930 6,084,397 -0.11(-1.22%)
Jan 24, 2009 8.840 9.130 8.750 9.040 0 +0.00(+0.00%)
Jan 23, 2009 8.840 9.130 8.750 9.040 8,667,056 +0.04(+0.44%)
Jan 22, 2009 9.290 9.500 8.820 9.000 9,263,261 -0.60(-6.25%)
Jan 21, 2009 9.450 9.650 9.080 9.600 6,360,789 +0.19(+2.02%)
Jan 20, 2009 10.41 10.50 9.260 9.410 6,039,527 -0.95(-9.17%)
Jan 16, 2009 10.28 10.49 9.850 10.36 0 +0.12(+1.17%)
Jan 15, 2009 10.31 10.50 9.710 10.24 7,264,629 +0.00(+0.00%)
Jan 14, 2009 10.63 10.74 10.12 10.24 5,699,113 -0.60(-5.54%)
Jan 13, 2009 10.75 10.98 10.63 10.84 4,191,258 +0.02(+0.18%)
Jan 12, 2009 11.22 11.29 10.70 10.82 4,245,369 -0.48(-4.25%)
Jan 10, 2009 11.56 11.56 10.99 11.30 0 +0.00(+0.00%)
Jan 09, 2009 11.56 11.56 10.99 11.30 5,498,758 -0.22(-1.91%)
Jan 08, 2009 11.04 11.62 10.79 11.52 5,124,944 +0.41(+3.69%)
Jan 07, 2009 11.50 11.54 10.93 11.11 6,584,339 -0.80(-6.72%)
Jan 06, 2009 11.80 12.04 11.46 11.91 3,682,369 +0.18(+1.53%)
Jan 05, 2009 11.28 11.96 11.06 11.73 4,334,317 +0.36(+3.17%)
Jan 02, 2009 11.23 11.45 10.91 11.37 2,489,597 +0.24(+2.16%)
Jan 01, 2009 10.82 11.23 10.72 11.13 0 +0.00(+0.00%)
Dec 31, 2008 10.82 11.23 10.72 11.13 2,458,473 +0.32(+2.96%)
Dec 30, 2008 10.55 10.81 10.45 10.81 2,322,622 +0.30(+2.85%)
Dec 29, 2008 10.58 10.70 10.27 10.51 2,959,033 -0.11(-1.04%)
Dec 26, 2008 10.61 10.80 10.44 10.62 1,704,662 -0.07(-0.65%)
Dec 24, 2008 10.84 10.84 10.58 10.69 948,223 +0.10(+0.94%)
Dec 23, 2008 11.02 11.12 10.47 10.59 3,805,095 -0.39(-3.55%)
Dec 22, 2008 11.65 11.68 10.72 10.98 5,801,715 -0.69(-5.91%)
Dec 20, 2008 11.30 11.73 11.13 11.67 0 +0.00(+0.00%)
Dec 19, 2008 11.30 11.73 11.13 11.67 9,564,684 +0.47(+4.20%)
Dec 18, 2008 10.98 11.25 10.76 11.20 7,440,178 +0.32(+2.94%)
Dec 17, 2008 10.77 11.06 10.36 10.88 7,736,612 -0.18(-1.63%)
Dec 16, 2008 10.10 11.06 9.920 11.06 5,422,690 +1.26(+12.86%)
Dec 15, 2008 10.29 10.34 9.660 9.800 3,431,249 -0.41(-4.02%)
Dec 13, 2008 9.510 10.32 9.480 10.21 0 +0.00(+0.00%)
Dec 12, 2008 9.510 10.32 9.480 10.21 4,021,703 +0.47(+4.83%)
Dec 11, 2008 10.15 10.34 9.630 9.740 4,123,989 -0.51(-4.98%)
Dec 10, 2008 10.27 10.34 10.00 10.25 4,985,476 +0.08(+0.79%)
Dec 09, 2008 10.49 10.77 9.990 10.17 3,707,834 -0.39(-3.69%)
Dec 08, 2008 10.47 10.65 10.17 10.56 5,245,508 +0.38(+3.73%)
Dec 06, 2008 9.780 10.33 9.500 10.18 0 +0.00(+0.00%)
Dec 05, 2008 9.780 10.33 9.500 10.18 5,091,290 +0.29(+2.93%)
Dec 04, 2008 9.210 10.69 9.200 9.890 8,068,339 +0.52(+5.55%)
Dec 03, 2008 9.040 9.700 8.810 9.370 6,304,974 +0.23(+2.52%)
Dec 02, 2008 8.690 9.250 8.690 9.140 6,380,007 +0.57(+6.65%)
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