$30.32 -0.01 (%) Masco Corp - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201630.2430.5530.0830.324,515,443
12/1/201631.6731.6730.2630.335,397,030
11/30/201632.3232.4731.5431.653,935,982
11/29/201632.1332.3732.0332.212,533,111
11/28/201632.6032.7232.0132.163,928,171
11/25/201632.4132.7232.2532.711,103,028
11/23/201632.5332.7032.2532.392,456,018
11/22/201632.5832.7032.2632.564,247,194
11/21/201632.7032.7532.0732.494,288,534
11/18/201632.1632.5632.1032.464,256,459
11/17/201631.5632.4231.5432.254,471,878
11/16/201631.7231.9031.1831.384,017,168
11/15/201632.1132.5831.4631.933,837,783
11/14/201631.3831.7231.2631.654,742,287
11/11/201631.2331.6830.9131.274,032,926
11/10/201631.0131.8631.0131.455,005,253
11/9/201630.3831.2030.0430.933,559,267
11/8/201630.2430.5830.0730.463,050,783
11/7/201630.4830.5530.1030.273,975,569
11/4/201629.5830.3929.4229.845,018,411
11/3/201629.5529.7829.3829.454,226,097
11/2/201629.9430.1229.4029.435,654,127
11/1/201630.8630.9529.7429.985,626,798
10/31/201630.8230.9930.6530.884,257,948
10/28/201630.5431.1030.5030.725,074,224
10/27/201630.6530.9930.2530.506,695,845
10/26/201630.2430.8430.2230.607,157,116
10/25/201632.3732.3930.0430.3814,614,515
10/24/201633.3133.8433.2033.564,257,839
10/21/201632.9133.2032.6633.093,026,687
10/20/201632.8233.2732.7133.193,116,803
10/19/201633.5433.5932.7632.944,828,005
10/18/201634.2134.2133.4433.473,507,405
10/17/201633.5833.9933.5533.802,490,050
10/14/201633.7034.0633.5233.522,029,774
10/13/201633.3633.4632.9133.362,326,758
10/12/201633.2933.7733.1233.562,562,325
10/11/201634.2334.4733.1233.232,921,545
10/10/201633.8834.0533.6533.883,364,248
10/7/201634.8034.8633.5033.518,533,031
10/6/201634.1735.0734.1334.932,788,916
10/5/201634.0634.4634.0334.243,326,337
10/4/201633.9534.3433.7533.863,193,260
10/3/201634.1334.4033.6833.962,882,490
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center