$26.29 0.00 (%) Masco Corp - NYSE

Aug. 28, 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
8/28/201526.1826.5226.0626.293,696,676
8/27/201526.0326.3825.7926.295,540,775
8/26/201525.6125.8624.8125.757,597,324
8/25/201526.1126.1324.8824.898,173,278
8/24/201524.9626.1824.8925.2910,774,621
8/21/201526.9927.2026.5326.535,988,388
8/20/201527.8527.9627.2427.254,056,479
8/19/201528.0828.3427.9328.093,392,981
8/18/201527.6928.5927.6528.358,066,195
8/17/201527.2027.6227.0927.622,082,501
8/14/201527.0427.3627.0127.223,039,865
8/13/201527.0927.2626.9427.042,733,002
8/12/201526.8527.2526.4627.093,677,152
8/11/201526.6727.1226.5227.104,120,957
8/10/201527.0027.3326.9126.943,655,589
8/7/201526.4626.8526.3626.834,958,610
8/6/201526.3526.8726.2826.447,649,590
8/5/201526.6726.7126.0626.204,827,257
8/4/201526.4926.7026.3226.464,198,848
8/3/201526.3626.5326.2026.446,074,710
7/31/201526.5126.7926.3126.396,419,266
7/30/201526.3526.6926.0726.406,269,218
7/29/201525.7826.5425.7826.417,496,007
7/28/201524.2025.9224.1425.6312,562,273
7/27/201523.2023.3923.0223.165,525,426
7/24/201523.8023.9423.1523.375,728,335
7/23/201523.3924.2523.2523.809,118,826
7/22/201522.5923.1622.5823.087,639,135
7/21/201522.9023.0322.5222.635,949,520
7/20/201522.8923.1222.8723.013,580,109
7/17/201523.2123.2622.8422.862,591,819
7/16/201523.5823.7223.2323.275,571,200
7/15/201523.6723.7123.3923.403,895,765
7/14/201523.4523.6723.4223.644,163,998
7/13/201523.6423.7523.4023.524,043,092
7/10/201523.2623.5523.2123.483,162,874
7/9/201523.3023.3323.0423.053,634,102
7/8/201523.4323.4522.8823.034,062,538
7/7/201523.5223.6522.9923.626,215,468
7/6/201523.4023.7723.3323.502,871,278
7/2/201523.8223.8723.4723.603,243,014
7/1/201523.8124.1123.5423.775,292,529
6/30/201526.6226.9026.5426.674,359,781
6/29/201527.1127.2826.4226.443,595,010
6/26/201527.4327.6227.2127.302,886,765
6/25/201527.3527.5827.3027.412,833,515
6/24/201527.6727.7427.2827.332,308,393
6/23/201527.6227.7427.3827.523,394,498
6/22/201527.8927.9127.4927.623,016,449
6/19/201527.7427.9827.6527.713,737,136
6/18/201527.5227.8227.5227.734,093,614
6/17/201527.3827.5727.1727.452,983,753
6/16/201527.3427.5427.2427.382,906,361
6/15/201527.6027.7627.3727.432,443,192
6/12/201527.8228.0827.7427.752,490,512
6/11/201528.0228.3827.8527.922,985,241
6/10/201527.3828.0227.3127.883,110,454
6/9/201527.0627.3626.9927.282,026,330
6/8/201527.3227.4827.0527.062,031,440
6/5/201527.3627.5027.1527.421,775,665
6/4/201527.5527.6127.2427.342,035,053
6/3/201527.5527.8527.3927.752,816,000
6/2/201527.2727.6327.0727.471,785,052
6/1/201527.2127.6927.0027.363,184,405
5/29/201527.5027.5727.0627.073,055,003
5/28/201527.4127.6427.3227.592,341,390
5/27/201527.2327.5727.0827.521,749,607
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!