Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Masco Corp (NY: MAS )

69.92 +1.54 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 9.168 9.447 8.933 9.307 10,626,705 +0.23(+2.51%)
May 30, 2012 9.410 9.410 8.999 9.080 9,074,593 -0.47(-4.92%)
May 29, 2012 9.388 9.579 9.300 9.550 7,176,067 +0.29(+3.17%)
May 25, 2012 9.329 9.359 9.182 9.256 6,663,822 -0.07(-0.71%)
May 24, 2012 9.366 9.528 9.135 9.322 7,608,405 -0.05(-0.55%)
May 23, 2012 9.080 9.381 9.036 9.373 13,116,988 +0.15(+1.67%)
May 22, 2012 9.006 9.300 8.918 9.219 13,340,109 +0.21(+2.37%)
May 21, 2012 8.771 9.058 8.602 9.006 9,258,708 +0.30(+3.46%)
May 18, 2012 8.955 8.999 8.595 8.705 18,509,490 -0.23(-2.55%)
May 17, 2012 9.726 9.755 8.925 8.933 16,148,490 -0.73(-7.60%)
May 16, 2012 9.822 10.00 9.638 9.667 12,997,871 -0.04(-0.38%)
May 15, 2012 9.858 9.939 9.689 9.704 17,233,804 -0.21(-2.15%)
May 14, 2012 10.10 10.20 9.858 9.917 8,254,319 -0.35(-3.36%)
May 11, 2012 10.14 10.40 10.07 10.26 8,069,635 +0.03(+0.29%)
May 10, 2012 10.42 10.53 10.19 10.23 7,942,572 -0.06(-0.57%)
May 09, 2012 10.34 10.43 10.08 10.29 14,338,891 -0.23(-2.17%)
May 08, 2012 10.56 10.63 10.24 10.52 11,836,392 -0.17(-1.58%)
May 07, 2012 10.50 10.78 10.49 10.69 6,494,314 +0.11(+1.04%)
May 04, 2012 10.50 10.64 10.36 10.58 9,054,245 -0.01(-0.14%)
May 03, 2012 10.70 10.76 10.52 10.59 9,041,959 -0.09(-0.83%)
May 02, 2012 10.20 10.75 10.20 10.68 16,260,341 +0.45(+4.38%)
May 01, 2012 10.23 10.52 9.976 10.23 21,032,482 +0.55(+5.69%)
Apr 30, 2012 9.792 9.792 9.623 9.682 11,005,182 -0.19(-1.93%)
Apr 27, 2012 9.550 9.917 9.491 9.873 9,875,290 +0.40(+4.19%)
Apr 26, 2012 9.285 9.528 9.241 9.476 7,557,168 +0.19(+2.06%)
Apr 25, 2012 9.146 9.410 9.043 9.285 6,221,735 +0.29(+3.27%)
Apr 24, 2012 8.771 9.006 8.665 8.992 6,491,128 +0.26(+3.03%)
Apr 23, 2012 8.654 8.793 8.610 8.727 7,032,341 -0.09(-1.00%)
Apr 20, 2012 8.837 8.911 8.749 8.815 6,296,355 +0.02(+0.25%)
Apr 19, 2012 8.793 8.933 8.565 8.793 11,229,974 -0.01(-0.17%)
Apr 18, 2012 9.058 9.072 8.749 8.808 8,300,501 -0.37(-4.00%)
Apr 17, 2012 9.080 9.293 8.984 9.175 5,952,407 +0.21(+2.38%)
Apr 16, 2012 9.014 9.138 8.793 8.962 6,452,365 +0.04(+0.49%)
Apr 13, 2012 9.146 9.160 8.830 8.918 7,148,330 -0.32(-3.42%)
Apr 12, 2012 8.977 9.365 8.962 9.234 7,628,966 +0.27(+3.03%)
Apr 11, 2012 9.036 9.138 8.933 8.962 7,627,116 +0.11(+1.24%)
Apr 10, 2012 8.969 9.006 8.808 8.852 17,963,250 -0.16(-1.79%)
Apr 09, 2012 9.219 9.241 8.925 9.014 12,306,618 -0.37(-3.92%)
Apr 05, 2012 9.344 9.491 9.293 9.381 7,038,673 -0.01(-0.16%)
Apr 04, 2012 9.484 9.484 9.212 9.396 16,400,192 -0.16(-1.65%)
Apr 03, 2012 9.678 9.721 9.459 9.553 10,482,201 -0.10(-1.06%)
Apr 02, 2012 9.714 9.860 9.495 9.656 11,116,187 -0.11(-1.12%)
Mar 30, 2012 10.13 10.15 9.743 9.765 8,131,502 -0.20(-1.98%)
Mar 29, 2012 9.897 9.984 9.561 9.962 8,713,510 -0.03(-0.29%)
Mar 28, 2012 10.06 10.13 9.846 9.992 6,376,594 -0.10(-0.94%)
Mar 27, 2012 10.11 10.53 10.06 10.09 9,359,062 +0.02(+0.22%)
Mar 26, 2012 10.07 10.23 9.864 10.06 5,117,878 +0.15(+1.47%)
Mar 23, 2012 9.846 10.01 9.546 9.919 9,560,462 -0.12(-1.16%)
Mar 22, 2012 10.15 10.24 9.860 10.04 6,637,735 -0.26(-2.55%)
Mar 21, 2012 10.02 10.48 10.02 10.30 14,097,141 +0.36(+3.60%)
Mar 20, 2012 9.853 9.999 9.641 9.941 8,935,223 -0.07(-0.66%)
Mar 19, 2012 9.794 10.11 9.787 10.01 10,991,958 +0.23(+2.39%)
Mar 16, 2012 10.02 10.06 9.751 9.773 11,143,218 -0.15(-1.55%)
Mar 15, 2012 9.437 10.07 9.349 9.926 16,209,023 +0.49(+5.19%)
Mar 14, 2012 9.400 9.473 9.300 9.437 10,423,732 +0.01(+0.16%)
Mar 13, 2012 8.903 9.444 8.874 9.422 14,717,337 +0.62(+7.05%)
Mar 12, 2012 8.845 8.911 8.721 8.801 5,935,761 -0.04(-0.50%)
Mar 09, 2012 8.772 9.050 8.735 8.845 8,388,989 +0.09(+1.09%)
Mar 08, 2012 8.465 8.779 8.465 8.750 11,555,152 +0.30(+3.54%)
Mar 07, 2012 8.137 8.487 8.137 8.451 9,306,971 +0.37(+4.61%)
Mar 06, 2012 8.385 8.414 8.042 8.078 10,129,052 -0.50(-5.79%)
Mar 05, 2012 8.436 8.604 8.326 8.575 6,679,921 +0.13(+1.56%)
Mar 02, 2012 8.597 8.743 8.414 8.443 5,686,399 -0.23(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.