$25.35 +0.04 (%) Masco Corp - NYSE

Dec. 22, 2014 | 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
12/22/201425.3125.5725.2825.354,369,951
12/19/201425.1925.4324.8525.316,490,373
12/18/201424.8325.1024.6725.074,945,933
12/17/201423.8824.5423.7124.435,992,690
12/16/201423.8724.2323.7523.753,562,927
12/15/201424.1024.3623.8024.004,071,067
12/12/201424.3324.4724.0524.054,346,840
12/11/201424.4824.7224.4624.524,479,093
12/10/201424.9024.9024.2424.323,843,341
12/9/201424.2724.9824.2124.915,838,799
12/8/201424.7924.9624.5324.574,153,171
12/5/201424.7525.0724.6324.875,612,612
12/4/201424.7524.8324.5724.784,353,735
12/3/201424.4024.7724.3624.734,332,137
12/2/201423.9024.4223.8624.343,010,721
12/1/201424.0824.1923.8523.943,528,326
11/28/201424.1624.3023.9624.201,131,230
11/26/201424.2624.3524.0724.121,986,170
11/25/201424.4724.6924.1124.233,423,890
11/24/201424.1424.3524.0924.312,210,606
11/21/201424.1324.3724.0424.074,619,105
11/20/201423.3624.0423.2423.853,862,760
11/19/201423.4023.5223.1823.412,970,517
11/18/201423.0123.5822.9923.394,612,890
11/17/201423.0923.1822.7722.982,966,806
11/14/201423.1123.4323.0823.192,400,307
11/13/201423.1823.3623.0623.183,067,166
11/12/201423.2023.2722.9823.192,435,762
11/11/201423.1523.3323.1223.222,232,554
11/10/201423.3623.5423.0723.182,883,951
11/7/201423.1923.4623.1423.353,907,779
11/6/201422.5323.2122.5323.144,556,975
11/5/201422.3522.5322.1922.475,488,596
11/4/201422.1022.3622.0122.184,625,206
11/3/201422.1022.3321.9122.206,928,784
10/31/201422.0122.2621.7722.077,153,310
10/30/201421.6522.1821.6521.805,998,855
10/29/201422.2722.3221.5821.814,962,672
10/28/201421.7922.3421.3822.1411,906,062
10/27/201422.7623.0922.5522.975,479,360
10/24/201422.9623.1122.6223.082,546,680
10/23/201422.8323.1822.7622.931,783,183
10/22/201422.6023.1222.5522.594,930,875
10/21/201422.3522.5622.1722.426,646,758
10/20/201421.7122.3321.5922.284,987,797
10/17/201421.3421.7821.3021.674,953,426
10/16/201420.4321.3620.3221.225,709,427
10/15/201420.4220.9219.8420.8611,645,934
10/14/201421.0521.2520.3020.959,348,601
10/13/201421.9022.1820.9120.978,718,397
10/10/201422.7522.9122.1522.163,917,530
10/9/201423.3323.4622.6322.764,171,553
10/8/201422.9623.4322.7623.414,952,520
10/7/201423.3423.4723.0523.075,596,268
10/6/201423.7123.8823.4623.523,476,993
10/3/201423.8923.9823.4623.665,497,717
10/2/201423.5123.7823.4323.694,918,803
10/1/201424.2024.2223.4423.504,264,034
9/30/201424.7124.9123.8823.929,331,499
9/29/201423.0923.4323.0323.322,643,225
9/26/201423.3523.4223.0923.342,461,530
9/25/201423.5323.6323.2323.332,836,186
9/24/201423.3423.6223.2423.583,835,567
9/23/201423.2623.5723.2223.464,228,981
9/22/201423.7723.8323.3723.432,687,722
9/19/201424.3124.3323.6223.834,629,839
9/18/201424.4224.5024.0924.212,119,405
9/17/201424.3124.7824.3124.447,353,089
9/16/201423.8124.2723.7524.183,502,859
9/15/201423.8324.0423.6823.884,352,405
9/12/201423.9423.9423.6923.884,265,944
9/11/201423.6424.0623.6023.993,211,895
9/10/201423.8023.8423.6123.682,075,505
9/9/201423.9824.0223.7323.783,086,301
9/8/201423.6924.1223.6924.033,659,127
9/5/201423.7023.7923.5623.691,926,991
9/4/201423.4923.9923.4923.743,465,152
9/3/201423.7023.7223.3723.492,925,431
9/2/201423.5823.6223.4323.593,402,126
8/29/201423.5023.5923.4423.471,825,016
8/28/201423.4023.5923.3723.512,367,603
8/27/201423.4623.5523.2923.513,133,109
8/26/201423.6423.6423.3723.461,867,499
8/25/201423.5923.6923.4423.532,786,944
8/22/201423.5023.5923.3523.501,907,566
8/21/201423.3723.5223.1023.512,823,001
8/20/201423.1423.4523.0823.372,695,386
8/19/201423.0923.3423.0823.194,707,476
8/18/201422.5022.9222.5022.882,745,253
8/15/201422.3222.5322.0922.363,204,587
8/14/201421.8122.2221.7222.212,460,763
8/13/201421.8921.9521.6721.781,857,166
8/12/201421.8721.9121.6221.751,781,827
8/11/201421.6321.9721.6321.873,023,896
8/8/201421.1021.6021.1021.563,029,324
8/7/201421.3221.4121.0021.062,731,226
8/6/201420.9621.2820.9221.202,705,721
8/5/201421.2421.4221.0021.113,207,541
8/4/201421.2921.4021.0421.322,915,268
8/1/201420.8621.4920.7521.215,535,493
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center