$34.31 +0.09 (%) Masco Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201634.4534.5033.9634.315,534,791
9/29/201634.5734.8334.1134.222,976,594
9/28/201634.8234.9734.3934.554,165,005
9/27/201634.1834.8734.0934.824,783,429
9/26/201634.0934.6634.0234.333,044,179
9/23/201634.3834.5734.1334.273,356,489
9/22/201633.7134.3533.7134.335,907,641
9/21/201633.0433.4332.7033.394,454,847
9/20/201633.1633.1632.6132.854,350,456
9/19/201633.1033.3632.8432.933,195,674
9/16/201633.3633.3832.8932.905,304,371
9/15/201633.2633.6833.2033.602,956,815
9/14/201633.0833.5333.0433.244,689,700
9/13/201633.3333.4532.8933.035,293,108
9/12/201633.0433.8932.8933.695,307,562
9/9/201634.8634.8733.0633.266,231,075
9/8/201635.1735.2434.9535.152,344,250
9/7/201635.2435.4235.0735.282,448,035
9/6/201635.6435.7035.1435.312,216,898
9/2/201635.6835.8935.3035.462,113,013
9/1/201635.5035.8235.2235.534,287,412
8/31/201635.2635.6435.1135.483,850,373
8/30/201635.4935.5935.2635.412,694,414
8/29/201635.3335.6535.3335.462,427,082
8/26/201635.3935.5435.0235.221,913,031
8/25/201635.2835.3135.1235.261,658,433
8/24/201635.6235.7035.1635.282,707,508
8/23/201635.5235.9835.4635.713,134,223
8/22/201635.1935.4034.9835.382,799,210
8/19/201635.0735.3635.0235.203,052,743
8/18/201635.4735.4735.2135.213,310,978
8/17/201635.4235.5535.0835.473,438,575
8/16/201636.0436.1235.4935.512,758,972
8/15/201636.1436.4136.0836.151,929,415
8/12/201636.0736.2035.7836.072,324,619
8/11/201636.3136.5136.0836.182,932,754
8/10/201636.2936.4036.0836.291,997,849
8/9/201636.5636.5936.1236.232,578,259
8/8/201636.6436.7036.3836.482,516,915
8/5/201636.5136.7536.3936.672,050,239
8/4/201636.5736.6236.1336.282,781,558
8/3/201636.3836.5936.1736.562,507,600
8/2/201636.3036.4036.1036.342,913,660
8/1/201636.5336.6236.1836.363,707,677
7/29/201636.8236.8636.3636.485,926,772
7/28/201636.4337.3836.2936.876,729,444
7/27/201636.0336.6535.9536.448,044,232
7/26/201635.1635.9034.9535.859,369,871
7/25/201633.8234.2933.7334.235,565,736
7/22/201633.3534.0433.1033.797,716,760
7/21/201634.3334.3833.3133.358,525,250
7/20/201633.9734.4733.8334.332,674,729
7/19/201633.8334.0033.6733.793,051,572
7/18/201634.1834.2133.7933.903,340,458
7/15/201634.0934.1733.8834.083,222,294
7/14/201634.0534.2433.9434.025,000,512
7/13/201633.4334.0233.3933.756,100,880
7/12/201632.9733.5232.9133.404,124,120
7/11/201632.2832.9232.2832.804,260,195
7/8/201631.5032.3031.4432.224,428,832
7/7/201631.0131.2330.9531.202,817,832
7/6/201630.3830.9330.3130.922,817,936
7/5/201630.8330.9430.3130.552,796,963
7/1/201630.9831.4030.7531.053,074,853
6/30/201630.5031.1530.2630.944,391,026
6/29/201630.1930.6030.1230.473,931,083
6/28/201629.5730.0129.4129.925,000,547
6/27/201629.7729.8829.1129.285,572,126
6/24/201630.1030.5829.9830.1810,161,802
6/23/201631.5331.7031.2331.483,273,062
6/22/201631.3631.7331.1831.212,703,215
6/21/201631.4531.5231.2631.362,066,257
6/20/201631.2531.7731.2231.373,037,686
6/17/201630.7430.9830.4830.894,476,139
6/16/201630.0730.7529.8430.675,260,247
6/15/201630.5130.5730.1530.194,493,324
6/14/201630.7130.9330.0830.414,689,502
6/13/201631.0331.1930.8430.853,358,550
6/10/201631.5731.5731.0831.242,593,334
6/9/201631.7131.9031.4631.841,746,761
6/8/201631.9432.1431.8032.013,164,590
6/7/201631.6132.1531.4831.933,480,609
6/6/201632.0432.1731.4131.583,504,841
6/3/201632.1332.1331.7532.032,517,493
6/2/201632.3932.4231.9432.133,041,333
6/1/201632.4132.6132.2232.532,713,335
5/31/201632.7532.8732.5032.642,841,887
5/27/201632.4032.7532.3832.621,637,953
5/26/201632.6032.6932.3532.372,982,814
5/25/201632.4832.7532.4332.572,630,836
5/24/201631.5932.6131.4132.394,348,755
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center