$36.44 +0.59 (%) Masco Corp - New York Stock Exchange, Inc.

Jul. 27, 2016 | 04:00 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center