$27.19 -0.15 (%) Masco Corp - NYSE

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAS historical data

Date Open High Low Close Volume
5/26/201527.2427.3427.0027.192,504,923
5/22/201527.7827.8327.3427.342,240,424
5/21/201527.2327.9027.0627.813,838,278
5/20/201527.8627.8627.2727.333,032,001
5/19/201527.4027.9327.4027.774,673,913
5/18/201526.7227.2326.6627.202,096,388
5/15/201527.1427.1826.7826.803,867,140
5/14/201526.7127.2226.5027.164,195,106
5/13/201526.3526.6926.2326.493,033,425
5/12/201526.4026.4426.0526.332,537,814
5/11/201526.3726.7426.2426.624,940,994
5/8/201526.7927.0326.3826.454,786,410
5/7/201526.1026.4926.0726.394,748,930
5/6/201526.8426.9625.8226.117,543,195
5/5/201527.2527.5026.7426.764,947,479
5/4/201527.1627.4627.0527.384,847,828
5/1/201526.4827.3926.3627.144,141,106
4/30/201526.6926.8526.3126.494,669,052
4/29/201526.8626.9426.5126.784,511,501
4/28/201526.5227.2126.4326.949,879,491
4/27/201526.3526.7426.1626.297,038,867
4/24/201526.2026.3326.0126.192,684,740
4/23/201526.4926.5026.0026.204,812,761
4/22/201526.6626.9726.4926.856,130,918
4/21/201525.8526.5225.7926.354,015,972
4/20/201525.8126.0125.6525.773,194,117
4/17/201525.6225.7625.4725.653,659,528
4/16/201526.4326.4625.7625.873,568,052
4/15/201526.5226.8426.4226.512,801,943
4/14/201526.4226.5826.1426.432,287,202
4/13/201526.2226.7526.2226.451,820,841
4/10/201526.3326.6026.2226.571,883,875
4/9/201526.2926.3626.0726.311,922,405
4/8/201526.1726.4826.1126.323,738,289
4/7/201526.9026.9226.2826.292,990,663
4/6/201526.6026.9026.4726.874,379,860
4/2/201526.0226.7425.9526.625,574,208
4/1/201526.8126.8125.9726.073,771,678
3/31/201526.3426.9426.2326.703,607,246
3/30/201526.3826.8726.2926.454,395,817
3/27/201525.8626.2925.7126.212,573,843
3/26/201526.0526.1525.7625.853,016,551
3/25/201526.7926.9226.0326.133,474,501
3/24/201526.5827.0926.4126.792,456,017
3/23/201526.8026.9626.5526.622,502,306
3/20/201526.2726.9226.2626.764,128,840
3/19/201526.1426.3025.9726.272,504,257
3/18/201525.6926.3525.4926.213,108,824
3/17/201526.1026.1225.7825.843,250,740
3/16/201526.5526.6626.2926.292,438,223
3/13/201526.8826.9026.2626.462,821,662
3/12/201526.3726.9326.3026.923,173,947
3/11/201526.1526.2925.9526.182,314,778
3/10/201525.9126.2825.7526.144,056,851
3/9/201526.0626.2425.9826.091,981,657
3/6/201526.6826.6825.9325.973,117,468
3/5/201526.4726.9226.4726.833,071,872
3/4/201526.2226.5125.9726.483,231,937
3/3/201526.4526.5326.2126.392,273,425
3/2/201526.2326.5426.1326.534,151,190
2/27/201526.2526.3926.1426.192,155,215
2/26/201526.7526.7526.1426.223,085,667
2/25/201526.8726.9526.6426.792,057,635
2/24/201526.7327.0526.7226.844,981,339
2/23/201526.8326.9526.4326.572,611,049
2/20/201526.6326.7826.4226.753,180,150
2/19/201526.6026.9226.5826.792,506,041
2/18/201526.7326.7326.4926.662,210,486
2/17/201526.4126.8826.3526.772,237,617
2/13/201526.4326.6226.2626.452,678,595
2/12/201526.1926.4926.1926.433,531,027
2/11/201526.2526.5026.0926.123,032,215
2/10/201526.0226.5825.7726.325,551,905
2/9/201527.2427.4026.0426.217,140,172
2/6/201525.6326.1525.5426.055,704,244
2/5/201526.1326.1325.1725.595,557,459
2/4/201525.8526.3725.7626.125,119,933
2/3/201525.3425.9825.2825.974,100,091
2/2/201525.0625.3324.6125.164,599,331
1/30/201525.2325.3224.8124.843,367,002
1/29/201524.8825.5124.7025.423,690,620
1/28/201525.3425.5124.9825.023,096,853
1/27/201525.0225.2724.9125.153,338,646
1/26/201524.7325.3724.5225.343,810,119
1/23/201524.6224.7124.3824.653,392,749
1/22/201524.2624.7424.1324.625,230,279
1/21/201523.6124.1823.6124.105,025,360
1/20/201524.2824.3523.5323.703,622,557
1/16/201523.7024.2123.2324.174,226,947
1/15/201524.5024.5923.7323.766,125,629
1/14/201524.4624.6724.1224.454,997,671
1/13/201525.4325.7224.3224.755,272,964
1/12/201525.4825.5525.1425.193,130,255
1/9/201525.8925.9425.3625.385,749,953
1/8/201525.0825.8425.0025.824,808,499
1/7/201524.6425.0024.5824.832,725,216
1/6/201524.6224.8024.2124.553,432,516
1/5/201524.8724.9424.3924.582,948,631
1/2/201525.3925.4724.8225.013,013,148
12/31/201425.3325.5125.1825.201,351,060
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center