$32.31 +0.94 (%) Masco Corp - New York Stock Exchange, Inc.

May. 24, 2016 | 01:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAS historical data

Date Open High Low Close Volume
5/23/201631.7831.8031.2331.372,403,366
5/20/201631.6632.0931.6631.782,792,423
5/19/201631.0731.4030.9831.353,134,909
5/18/201631.1831.5430.9831.242,784,617
5/17/201631.4531.6831.1731.344,196,217
5/16/201631.2031.6831.0731.502,547,346
5/13/201631.2931.5731.0731.181,894,862
5/12/201631.6931.8431.1431.353,164,336
5/11/201632.1632.2931.5931.592,749,271
5/10/201631.9132.2131.7432.202,625,905
5/9/201631.6831.8531.5331.723,209,653
5/6/201631.0331.7131.0231.703,920,282
5/5/201630.7931.0630.7130.993,540,376
5/4/201630.5630.7630.3930.682,666,577
5/3/201631.2431.2730.6630.724,194,124
5/2/201630.7631.4130.7131.382,684,019
4/29/201631.0431.0730.4530.714,373,597
4/28/201631.5431.8031.0731.164,182,724
4/27/201631.7931.8331.1931.695,422,277
4/26/201632.4032.4030.6531.587,092,187
4/25/201632.4432.4732.0132.243,926,856
4/22/201632.3532.5632.2932.472,958,872
4/21/201632.7832.8432.2232.303,147,971
4/20/201632.4032.9232.2132.722,838,937
4/19/201632.4032.6932.1232.402,154,441
4/18/201632.2332.5032.1232.402,143,371
4/15/201632.2432.3232.0632.281,788,412
4/14/201632.2932.3732.0132.161,860,869
4/13/201632.0032.2631.9232.212,001,708
4/12/201631.4531.8631.4531.782,332,370
4/11/201631.7732.0131.4431.472,577,784
4/8/201631.6931.8831.5731.731,851,819
4/7/201631.6132.0031.1931.402,909,569
4/6/201631.3831.7331.3631.722,234,816
4/5/201631.3731.6831.1631.503,076,845
4/4/201632.0032.0831.4731.683,515,992
4/1/201631.3432.1131.2332.044,525,853
3/31/201631.5031.6131.2231.456,966,190
3/30/201631.5431.7131.2831.602,201,227
3/29/201631.1831.4831.0831.432,049,331
3/28/201630.9531.4130.8831.202,401,333
3/24/201630.8430.9230.6730.891,924,273
3/23/201630.8431.3730.8230.943,334,117
3/22/201630.6031.2330.5331.072,933,692
3/21/201630.7730.9930.5930.862,974,163
3/18/201630.6830.9530.5730.774,729,562
3/17/201629.9130.7029.8530.563,142,123
3/16/201629.6630.1529.5729.984,409,165
3/15/201629.2229.8329.1529.823,806,573
3/14/201629.3229.5529.0429.513,243,354
3/11/201629.4829.5629.1229.493,435,993
3/10/201629.3029.5828.7629.123,334,987
3/9/201629.2229.3228.6629.234,956,508
3/8/201628.7829.2628.5629.145,309,048
3/7/201628.8129.1428.6128.963,414,541
3/4/201628.9829.3428.7428.994,589,139
3/3/201629.1429.2328.5628.975,425,741
3/2/201629.1229.2728.7129.073,933,851
3/1/201628.4429.2028.3629.204,373,665
2/29/201628.8129.0628.2028.204,239,521
2/26/201629.0329.1328.6728.744,413,067
2/25/201628.7029.0528.2328.914,004,338
2/24/201628.0728.7727.8128.685,552,339
2/23/201627.7728.4027.6228.365,456,090
2/22/201627.8628.0127.5727.794,107,012
2/19/201626.9527.7026.8327.625,082,213
2/18/201627.2727.3826.9327.034,252,224
2/17/201626.6127.4426.6027.236,052,958
2/16/201626.3126.4425.6126.437,757,787
2/12/201625.3225.8625.2325.825,417,074
2/11/201625.0625.6224.6224.976,618,747
2/10/201625.6826.4025.3625.517,124,493
2/9/201624.6225.6323.6025.3911,542,338
2/8/201623.9223.9923.1023.4610,549,403
2/5/201625.3425.4724.1924.306,235,259
2/4/201625.1426.0425.1425.394,689,470
2/3/201625.3625.5124.2625.266,906,858
2/2/201625.9426.0125.0325.076,471,395
2/1/201626.2326.3926.0026.273,796,282
1/29/201625.6726.4225.2926.394,719,197
1/28/201625.9126.0725.2325.424,416,747
1/27/201625.5726.1525.4725.775,728,604
1/26/201625.3625.7224.9625.673,507,166
1/25/201625.6925.7225.3125.375,516,273
1/22/201625.5526.1925.4125.575,461,036
1/21/201624.3225.3724.1324.918,733,304
1/20/201624.2824.5723.7624.266,957,121
1/19/201625.0725.4224.4524.716,824,826
1/15/201624.4125.3324.3024.827,463,565
1/14/201624.5825.1024.1024.957,536,868
1/13/201625.6025.8024.5124.545,757,593
1/12/201625.4425.6725.0625.527,857,838
1/11/201625.5725.8224.8725.157,066,470
1/8/201626.2626.4325.4725.538,750,374
1/7/201626.7827.0825.9226.135,723,018
1/6/201627.2327.7026.8227.386,287,000
1/5/201627.8928.1627.5627.692,512,425
1/4/201627.8327.8827.4827.803,373,978
12/31/201528.3128.6528.0028.302,096,685
12/30/201528.4928.7128.3728.411,545,784
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center