$25.61 +0.64 (%) Masco Corp - NYSE

Feb. 12, 2016 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MAS historical data

Date Open High Low Close Volume
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
12/29/201528.7328.7528.4328.541,797,047
12/28/201528.2528.5428.1728.511,500,401
12/24/201528.3428.5628.2628.441,535,868
12/23/201528.5028.6328.3128.383,356,494
12/22/201528.1528.3627.8828.312,892,344
12/21/201528.0528.2227.8128.043,343,302
12/18/201528.2428.2427.6827.888,325,788
12/17/201529.4529.5228.3728.374,451,624
12/16/201529.1029.6528.9929.434,871,618
12/15/201529.4029.5928.7628.814,885,104
12/14/201529.0829.2428.6529.223,602,123
12/11/201529.0029.3228.8328.962,998,103
12/10/201529.2229.4828.9029.253,663,177
12/9/201529.6229.9929.1429.303,259,912
12/8/201529.5929.9929.4929.752,853,219
12/7/201529.8830.0229.7329.942,228,650
12/4/201529.6330.0929.4830.023,232,683
12/3/201530.2030.2629.3129.513,158,238
12/2/201530.3330.4930.1230.173,280,275
12/1/201530.0230.4629.8030.423,572,828
11/30/201530.2930.4029.8329.913,496,282
11/27/201530.4530.5530.1530.251,597,579
11/25/201530.1930.5230.1930.502,107,704
11/24/201530.0330.3629.9830.192,574,061
11/23/201530.2030.6129.9730.164,154,507
11/20/201530.0130.3430.0030.193,052,692
11/19/201529.8430.0929.7529.953,943,467
11/18/201529.3629.8929.3129.843,697,822
11/17/201529.0129.5128.9129.325,344,170
11/16/201528.3828.8628.1328.783,871,584
11/13/201528.6028.7328.2328.303,361,419
11/12/201528.8929.0728.6428.673,596,487
11/11/201528.9429.3328.7929.163,044,021
11/10/201528.3728.8428.2828.803,508,103
11/9/201528.5528.5928.0828.414,667,152
11/6/201529.1229.2428.5728.606,762,043
11/5/201529.0129.3128.7529.253,250,435
11/4/201529.4029.5528.9829.025,394,891
11/3/201529.2829.5328.9229.405,205,989
11/2/201529.0529.4129.0029.353,121,271
10/30/201528.6629.2028.6029.004,279,434
10/29/201529.2329.3128.5028.686,544,836
10/28/201528.7129.2628.6629.258,403,641
10/27/201526.8128.3826.7728.3612,026,910
10/26/201527.6027.6927.2427.607,169,053
10/23/201527.8927.9827.3827.575,573,441
10/22/201526.9227.7126.6027.635,773,963
10/21/201526.9127.1826.8226.855,326,761
10/20/201526.5427.2326.4926.674,487,546
10/19/201526.3726.6726.2726.554,213,869
10/16/201526.3926.5025.9326.426,896,385
10/15/201526.3126.4525.7526.387,075,851
10/14/201526.6126.9126.1226.155,928,120
10/13/201526.9727.3226.5926.635,460,684
10/12/201527.0527.1626.7027.113,852,312
10/9/201526.8627.0726.5927.018,669,784
10/8/201526.7827.0426.6826.7815,233,803
10/7/201526.6227.2126.5326.7817,216,029
10/6/201526.8127.3226.5026.5310,038,471
10/5/201526.1526.5025.8226.465,221,047
10/2/201525.2625.9024.8925.906,016,695
10/1/201525.3525.7225.0925.676,767,171
9/30/201524.8025.2924.5625.187,329,115
9/29/201525.6725.8124.2824.587,977,687
9/28/201526.1226.1925.4925.626,658,109
9/25/201526.6126.6926.0426.193,162,121
9/24/201526.3226.4125.9326.304,759,479
9/23/201526.7526.7826.3426.553,931,388
9/22/201526.9926.9926.3926.695,797,410
9/21/201527.4427.6727.1027.293,747,260
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center