$23.92 +0.60 (%) Masco Corp - NYSE

Sep. 30, 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
9/29/201423.0923.4323.0323.322,611,452
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
7/31/201421.0821.1520.7320.805,464,312
7/30/201421.7921.8221.0621.316,925,189
7/29/201421.9922.5421.4121.7114,917,880
7/28/201420.8320.8320.1820.277,092,699
7/25/201420.5020.9520.4020.904,913,921
7/24/201421.1421.1620.5920.605,425,042
7/23/201421.1921.3621.0221.164,009,920
7/22/201421.1121.3121.0621.133,435,566
7/21/201420.9121.1020.8620.952,899,533
7/18/201420.8120.9920.6920.985,912,702
7/17/201421.1921.2820.8720.903,506,739
7/16/201421.1821.4121.1321.363,975,389
7/15/201421.2521.3321.0121.133,765,034
7/14/201421.3521.4121.1521.263,818,493
7/11/201421.1521.2720.9021.214,936,007
7/10/201421.0321.5120.6421.248,103,557
7/9/201421.7721.8921.6021.644,571,313
7/8/201422.0022.0021.5521.703,939,250
7/7/201422.3122.4121.9622.062,444,872
7/3/201422.2622.5422.2022.411,591,204
7/2/201422.3122.4022.0822.162,634,776
7/1/201422.3322.5022.1322.303,851,512
6/30/201422.1522.5122.0422.203,794,238
6/27/201422.0422.2521.8122.212,903,177
6/26/201422.0522.2521.9122.133,951,390
6/25/201421.6922.1321.6422.044,753,975
6/24/201421.6821.9021.5621.684,377,517
6/23/201421.7421.9921.6721.734,533,052
6/20/201422.1022.1021.5821.635,524,993
6/19/201421.8622.1521.8622.104,495,419
6/18/201421.8521.9721.5021.905,098,577
6/17/201421.6621.8221.2521.728,298,060
6/16/201421.7221.8021.2921.798,425,296
6/13/201422.3122.3221.7821.858,235,550
6/12/201422.2522.4422.0822.355,240,777
6/11/201422.5122.5122.2622.413,862,940
6/10/201422.4222.6122.3922.604,773,448
6/9/201422.0422.6022.0422.433,940,461
6/6/201421.8222.2821.7922.074,996,786
6/5/201421.9322.8621.5921.7914,297,889
6/4/201421.5922.0621.5621.927,862,727
6/3/201421.3321.8221.3021.675,073,451
6/2/201421.2821.5021.2121.375,176,703
5/30/201421.2921.3821.1021.307,435,312
5/29/201421.4021.6121.1921.305,056,130
5/28/201421.3221.5421.2421.274,014,960
5/27/201421.4121.5621.1821.234,309,994
5/23/201420.9421.3120.9021.284,514,333
5/22/201420.8821.1920.7820.924,837,202
5/21/201420.8521.0820.6720.906,151,915
5/20/201421.1121.2020.7020.826,061,510
5/19/201420.7621.2020.6921.186,991,362
5/16/201420.5320.9220.4620.847,991,581
5/15/201420.5220.5219.6620.156,909,080
5/14/201420.5720.6120.1620.244,677,990
5/13/201420.9021.1220.5620.625,361,414
5/12/201420.0320.6820.0120.614,996,274
5/9/201419.7020.0019.6119.994,279,075
5/8/201419.7020.1919.6419.734,193,835
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center