Masco Corporation Historical Stock Prices

MAS 
$23.51
*  
unch
unch
Get MAS Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading MAS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  23.42  23.59  23.37  23.51 2,367,572
08/28/2014 23.4 23.59 23.37 23.51 2,367,603
08/27/2014 23.46 23.55 23.29 23.51 3,133,109
08/26/2014 23.64 23.64 23.37 23.46 1,861,303
08/25/2014 23.59 23.69 23.44 23.53 2,786,944
08/22/2014 23.5 23.59 23.35 23.5 1,907,566
08/21/2014 23.37 23.52 23.1 23.51 2,823,001
08/20/2014 23.14 23.45 23.08 23.37 2,695,386
08/19/2014 23.09 23.335 23.08 23.19 4,707,476
08/18/2014 22.5 22.92 22.5 22.88 2,745,213
08/15/2014 22.32 22.53 22.09 22.36 3,204,587
08/14/2014 21.81 22.22 21.72 22.21 2,460,663
08/13/2014 21.89 21.945 21.665 21.78 1,857,166
08/12/2014 21.87 21.91 21.6201 21.75 1,781,827
08/11/2014 21.63 21.97 21.63 21.87 3,023,896
08/08/2014 21.1 21.6 21.1 21.56 3,029,324
08/07/2014 21.32 21.41 21 21.06 2,731,226
08/06/2014 20.96 21.28 20.915 21.2 2,705,721
08/05/2014 21.24 21.42 21 21.11 3,207,541
08/04/2014 21.29 21.4 21.04 21.32 2,915,268
08/01/2014 20.86 21.485 20.75 21.21 5,535,493
07/31/2014 21.08 21.15 20.73 20.8 5,463,652
07/30/2014 21.79 21.82 21.06 21.31 6,925,189
07/29/2014 21.99 22.54 21.41 21.71 14,915,800
07/28/2014 20.83 20.83 20.18 20.27 7,085,150
07/25/2014 20.5 20.95 20.4 20.9 4,913,921
07/24/2014 21.14 21.16 20.59 20.6 5,425,042
07/23/2014 21.19 21.36 21.02 21.16 4,009,920
07/22/2014 21.11 21.31 21.06 21.13 3,435,566
07/21/2014 20.91 21.1 20.855 20.95 2,899,258
07/18/2014 20.81 20.99 20.69 20.98 5,912,702
07/17/2014 21.19 21.28 20.87 20.9 3,506,719
07/16/2014 21.18 21.41 21.13 21.36 3,975,389
07/15/2014 21.25 21.33 21.005 21.13 3,765,034
07/14/2014 21.35 21.41 21.145 21.26 3,818,493
07/11/2014 21.15 21.27 20.9 21.21 4,936,007
07/10/2014 21.03 21.51 20.64 21.24 8,103,523
07/09/2014 21.77 21.8851 21.6 21.64 4,571,313
07/08/2014 22 22 21.55 21.7 3,939,050
07/07/2014 22.31 22.405 21.96 22.06 2,444,872
07/03/2014 22.26 22.54 22.2 22.41 1,591,204
07/02/2014 22.31 22.4 22.08 22.16 2,634,776
07/01/2014 22.33 22.5 22.13 22.3 3,851,512
06/30/2014 22.15 22.51 22.04 22.2 3,790,035
06/27/2014 22.04 22.25 21.81 22.21 2,903,177
06/26/2014 22.05 22.25 21.91 22.13 3,951,390
06/25/2014 21.69 22.13 21.64 22.04 4,753,975
06/24/2014 21.68 21.9 21.56 21.68 4,377,517
06/23/2014 21.74 21.99 21.67 21.73 4,533,052
06/20/2014 22.1 22.1 21.58 21.63 5,524,993
06/19/2014 21.86 22.15 21.86 22.1 4,495,419
06/18/2014 21.85 21.97 21.5 21.9 5,098,577
06/17/2014 21.66 21.82 21.25 21.72 8,298,060
06/16/2014 21.72 21.8 21.29 21.79 8,425,296
06/13/2014 22.31 22.32 21.78 21.85 8,235,550
06/12/2014 22.25 22.435 22.08 22.35 5,240,177
06/11/2014 22.51 22.51 22.26 22.41 3,862,940
06/10/2014 22.42 22.61 22.39 22.6 4,773,448
06/09/2014 22.04 22.6 22.04 22.43 3,940,461
06/06/2014 21.82 22.28 21.79 22.07 4,996,786
06/05/2014 21.93 22.86 21.59 21.79 14,297,890
06/04/2014 21.59 22.06 21.56 21.92 7,862,727
06/03/2014 21.33 21.815 21.3 21.67 5,073,451
06/02/2014 21.28 21.5 21.21 21.37 5,176,703
05/30/2014 21.29 21.375 21.1 21.3 7,435,540
05/29/2014 21.4 21.61 21.19 21.3 5,056,080
05/28/2014 21.32 21.535 21.24 21.27 4,014,960
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?