Masco Corp $21.16

up +0.03


23/7/2014 04:03 PM  |  NYSE : MAS  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAS historical data

Date Open High Low Close Volume
7/22/201421.1121.3121.0621.133,435,566
7/21/201420.9121.1020.8620.952,899,533
7/18/201420.8120.9920.6920.985,912,702
7/17/201421.1921.2820.8720.903,506,739
7/16/201421.1821.4121.1321.363,975,389
7/15/201421.2521.3321.0121.133,765,034
7/14/201421.3521.4121.1521.263,818,493
7/11/201421.1521.2720.9021.214,936,007
7/10/201421.0321.5120.6421.248,103,557
7/9/201421.7721.8921.6021.644,571,313
7/8/201422.0022.0021.5521.703,939,250
7/7/201422.3122.4121.9622.062,444,872
7/3/201422.2622.5422.2022.411,591,204
7/2/201422.3122.4022.0822.162,634,776
7/1/201422.3322.5022.1322.303,851,512
6/30/201422.1522.5122.0422.203,794,238
6/27/201422.0422.2521.8122.212,903,177
6/26/201422.0522.2521.9122.133,951,390
6/25/201421.6922.1321.6422.044,753,975
6/24/201421.6821.9021.5621.684,377,517
6/23/201421.7421.9921.6721.734,533,052
6/20/201422.1022.1021.5821.635,524,993
6/19/201421.8622.1521.8622.104,495,419
6/18/201421.8521.9721.5021.905,098,577
6/17/201421.6621.8221.2521.728,298,060
6/16/201421.7221.8021.2921.798,425,296
6/13/201422.3122.3221.7821.858,235,550
6/12/201422.2522.4422.0822.355,240,777
6/11/201422.5122.5122.2622.413,862,940
6/10/201422.4222.6122.3922.604,773,448
6/9/201422.0422.6022.0422.433,940,461
6/6/201421.8222.2821.7922.074,996,786
6/5/201421.9322.8621.5921.7914,297,889
6/4/201421.5922.0621.5621.927,862,727
6/3/201421.3321.8221.3021.675,073,451
6/2/201421.2821.5021.2121.375,176,703
5/30/201421.2921.3821.1021.307,435,312
5/29/201421.4021.6121.1921.305,056,130
5/28/201421.3221.5421.2421.274,014,960
5/27/201421.4121.5621.1821.234,309,994
5/23/201420.9421.3120.9021.284,514,333
5/22/201420.8821.1920.7820.924,837,202
5/21/201420.8521.0820.6720.906,151,915
5/20/201421.1121.2020.7020.826,061,510
5/19/201420.7621.2020.6921.186,991,362
5/16/201420.5320.9220.4620.847,991,581
5/15/201420.5220.5219.6620.156,909,080
5/14/201420.5720.6120.1620.244,677,990
5/13/201420.9021.1220.5620.625,361,414
5/12/201420.0320.6820.0120.614,996,274
5/9/201419.7020.0019.6119.994,279,075
5/8/201419.7020.1919.6419.734,193,835
5/7/201419.5919.8619.5019.715,070,861
5/6/201420.1320.1319.5019.547,244,231
5/5/201420.3720.4319.9920.184,235,681
5/2/201420.6320.8520.4020.557,841,962
5/1/201420.0120.4319.9620.108,874,811
4/30/201420.2120.3619.9520.096,769,055
4/29/201420.7220.7220.2220.236,057,641
4/28/201420.9421.0320.4120.717,422,394
4/25/201420.6521.2919.9120.7817,046,850
4/24/201422.2422.5621.9822.453,828,256
4/23/201422.2222.3521.9422.153,038,211
4/22/201422.0122.4721.9122.283,733,288
4/21/201422.4622.4721.7121.962,308,695
4/17/201422.0622.1721.9122.062,696,940
4/16/201421.5822.0221.5021.992,894,481
4/15/201421.5321.7321.1621.453,976,477
4/14/201421.5221.6321.3721.533,363,193
4/11/201421.4421.5721.2221.353,521,264
4/10/201422.0122.0921.5621.594,443,770
4/9/201421.8422.2421.5822.064,204,240
4/8/201421.9122.0921.3821.866,626,037
4/7/201422.6222.6921.8421.915,217,128
4/4/201423.0123.4222.5522.714,898,675
4/3/201422.9123.0822.7622.883,985,030
4/2/201422.5023.0022.4022.893,113,316
4/1/201422.3022.7822.2722.463,367,564
3/31/201422.1222.4321.9822.213,580,993
3/28/201421.8722.1421.7122.044,204,904
3/27/201421.7122.0621.6021.802,877,523
3/26/201422.2022.3421.8121.814,717,967
3/25/201421.8022.0721.7421.973,178,521
3/24/201421.8722.1021.6421.694,793,936
3/21/201422.4522.6821.8421.897,007,225
3/20/201422.9923.1022.2022.255,362,083
3/19/201423.5223.6222.9423.084,222,983
3/18/201422.8423.2622.6723.174,478,804
3/17/201422.8823.1222.5722.775,004,551
3/14/201422.6522.9422.5722.763,968,956
3/13/201423.3823.4822.5122.704,882,665
3/12/201423.2523.5523.1323.305,451,974
3/11/201423.1923.3623.0823.344,030,792
3/10/201423.2823.2822.9823.123,264,687
3/7/201423.7223.7323.2823.384,202,326
3/6/201423.4923.6423.3423.632,936,251
3/5/201423.2823.5023.2123.463,208,588
3/4/201423.2523.4223.0723.322,732,115
3/3/201422.9223.0422.5622.902,988,931
2/28/201423.3423.4923.0723.353,101,272
Trading Center