MASCO $22.14

down -0.03


24/5/2013 04:24 PM  |  NYSE : MAS  |  Industries : Manufacturing / Household and Institutional Furniture and Kitchen Cabinet Manufacturing
Type:

MAS historical data

Date Open High Low Close Volume
5/24/2013 21.95 22.15 21.54 22.14 26404
5/23/2013 21.52 22.32 21.26 22.17 50564
5/22/2013 22.18 22.64 21.59 21.85 78346
5/21/2013 22.38 22.68 21.95 22.05 72542
5/20/2013 22.70 22.83 22.14 22.23 41119
5/17/2013 22.40 22.81 22.34 22.74 32202
5/16/2013 22.47 22.65 21.90 22.21 39246
5/15/2013 22.01 22.66 21.95 22.60 50800
5/14/2013 21.38 22.23 21.31 22.17 43572
5/13/2013 21.59 21.80 21.33 21.43 25442
5/10/2013 21.21 21.57 21.01 21.56 38586
5/9/2013 21.36 21.77 21.09 21.13 66834
5/8/2013 21.59 21.59 21.27 21.40 37679
5/7/2013 21.68 21.74 21.23 21.58 54058
5/6/2013 21.61 21.75 21.42 21.59 52946
5/3/2013 21.27 22.10 21.27 21.60 74219
5/2/2013 20.12 21.10 20.12 20.96 61623
5/1/2013 19.43 20.29 19.43 20.11 83260
4/30/2013 20.15 20.44 19.20 19.44 126138
4/29/2013 20.71 20.92 20.41 20.42 76793
4/26/2013 20.31 20.69 20.17 20.62 51755
4/25/2013 20.41 20.59 20.29 20.35 41937
4/24/2013 20.12 20.47 19.96 20.31 40989
4/23/2013 19.41 20.04 19.41 20.03 51137
4/22/2013 19.32 19.34 18.86 19.21 30011
4/19/2013 18.87 19.40 18.79 19.27 32586
4/18/2013 19.09 19.12 18.60 18.79 41478
4/17/2013 19.10 19.10 18.51 19.00 49420
4/16/2013 18.96 19.39 18.80 19.33 50557
4/15/2013 19.94 19.96 18.57 18.65 72014
4/12/2013 20.10 20.29 19.84 20.11 32302
4/11/2013 19.85 20.25 19.81 20.16 41576
4/10/2013 19.61 19.85 19.49 19.83 33701
4/9/2013 19.66 19.77 19.43 19.59 38109
4/8/2013 19.27 19.64 19.11 19.60 44122
4/5/2013 18.91 19.35 18.46 19.28 44669
4/4/2013 19.23 19.59 19.01 19.23 55696
4/3/2013 19.57 19.75 18.96 19.20 45355
4/2/2013 19.95 20.09 19.51 19.64 27140
4/1/2013 20.27 20.29 19.76 19.89 26689
3/28/2013 20.52 20.55 20.13 20.25 36198
3/27/2013 20.46 20.54 20.16 20.50 24831
3/26/2013 20.63 20.82 20.34 20.64 37013
3/25/2013 20.68 20.94 20.36 20.55 32927
3/22/2013 20.59 20.69 20.39 20.60 27781
3/21/2013 20.78 20.85 20.09 20.54 67633
3/20/2013 20.54 21.07 20.54 20.94 46224
3/19/2013 20.36 20.62 20.11 20.41 40611
3/18/2013 19.71 20.44 19.62 20.22 46530
3/15/2013 20.24 20.39 19.93 19.96 56105
3/14/2013 20.24 20.55 20.22 20.27 45991
3/13/2013 19.60 20.23 19.51 20.19 49929
3/12/2013 19.85 19.89 19.39 19.56 38973
3/11/2013 20.21 20.26 19.82 19.85 50707
3/8/2013 20.16 20.28 19.88 19.94 40833
3/7/2013 19.97 20.24 19.74 19.96 47408
3/6/2013 20.14 20.24 19.71 19.89 37757
3/5/2013 19.66 20.18 19.61 20.02 48583
3/4/2013 19.10 19.51 19.04 19.51 32577
3/1/2013 19.12 19.37 18.82 19.22 41117
2/28/2013 19.20 19.49 19.10 19.26 29490
2/27/2013 18.74 19.32 18.73 19.20 40559
2/26/2013 18.19 18.81 17.98 18.72 68411
2/25/2013 19.03 19.18 17.98 18.01 58496
2/22/2013 18.76 19.03 18.75 18.92 37107
2/21/2013 18.63 18.76 18.41 18.64 74505
2/20/2013 19.88 19.89 18.64 18.73 81098
2/19/2013 20.04 20.13 19.75 19.98 64048
2/15/2013 20.22 20.25 19.94 20.00 46031
2/14/2013 20.45 20.45 20.08 20.11 56314
2/13/2013 20.10 20.70 20.08 20.36 88113
2/12/2013 19.30 20.44 19.04 20.01 235565
2/11/2013 17.79 17.95 17.66 17.79 44663
2/8/2013 17.88 17.94 17.66 17.79 27854
2/7/2013 18.26 18.27 17.78 17.86 40505
2/6/2013 18.24 18.38 18.17 18.28 33368
2/5/2013 18.42 18.43 18.20 18.37 29425
2/4/2013 18.36 18.55 18.16 18.27 40848
2/1/2013 18.63 18.82 18.45 18.55 44244
1/31/2013 18.11 18.42 17.91 18.39 43130
1/30/2013 18.32 18.64 18.16 18.22 39320
1/29/2013 18.12 18.34 18.08 18.28 28186
1/28/2013 18.39 18.49 18.00 18.13 43727
1/25/2013 17.81 18.41 17.75 18.36 66974
1/24/2013 17.61 17.85 17.59 17.73 34586
1/23/2013 17.55 17.69 17.43 17.61 39203
1/22/2013 17.75 17.84 17.50 17.61 38376
1/18/2013 17.72 17.90 17.59 17.78 44850
1/17/2013 17.48 17.59 17.41 17.50 48694
1/16/2013 17.38 17.50 17.20 17.37 41363
1/15/2013 17.42 17.62 17.38 17.46 36186
1/14/2013 17.67 17.71 17.43 17.50 28793
1/11/2013 18.10 18.14 17.64 17.69 44454
1/10/2013 17.58 17.59 17.28 17.47 31973
1/9/2013 17.29 17.76 17.28 17.43 29713
1/8/2013 17.19 17.38 17.12 17.23 30645
1/7/2013 17.30 17.46 17.12 17.25 29453
1/4/2013 17.35 17.56 17.30 17.47 35381
1/3/2013 17.11 17.49 16.91 17.30 33275
1/2/2013 17.04 17.60 16.98 17.07 70948
Marketplace
Trading Center