Masco Corporation Historical Stock Prices

MAS 
$24.12
*  
0.11
0.45%
Get MAS Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading MAS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MAS After Hours
 
 
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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  24.29  24.35  24.07  24.12 1,986,170
11/25/2014 24.47 24.69 24.11 24.23 3,423,890
11/24/2014 24.14 24.35 24.09 24.31 2,210,606
11/21/2014 24.13 24.37 24.04 24.07 4,619,105
11/20/2014 23.36 24.04 23.24 23.85 3,862,760
11/19/2014 23.4 23.52 23.18 23.41 2,970,517
11/18/2014 23.01 23.58 22.99 23.39 4,611,390
11/17/2014 23.09 23.18 22.765 22.98 2,966,806
11/14/2014 23.11 23.43 23.08 23.19 2,400,307
11/13/2014 23.18 23.36 23.06 23.18 3,067,166
11/12/2014 23.2 23.27 22.98 23.19 2,435,762
11/11/2014 23.15 23.3301 23.12 23.22 2,232,554
11/10/2014 23.36 23.54 23.07 23.18 2,883,951
11/07/2014 23.19 23.46 23.14 23.35 3,907,779
11/06/2014 22.53 23.21 22.53 23.14 4,556,975
11/05/2014 22.35 22.53 22.19 22.47 5,488,596
11/04/2014 22.1 22.36 22.01 22.18 4,616,769
11/03/2014 22.1 22.33 21.905 22.2 6,928,784
10/31/2014 22.01 22.26 21.77 22.07 7,153,310
10/30/2014 21.65 22.18 21.65 21.8 5,998,855
10/29/2014 22.27 22.32 21.58 21.81 4,931,701
10/28/2014 21.79 22.34 21.38 22.14 11,906,060
10/27/2014 22.76 23.09 22.55 22.97 5,476,360
10/24/2014 22.96 23.11 22.62 23.08 2,546,680
10/23/2014 22.83 23.18 22.76 22.93 1,783,183
10/22/2014 22.6 23.12 22.55 22.59 4,930,875
10/21/2014 22.35 22.56 22.17 22.42 6,646,758
10/20/2014 21.71 22.33 21.59 22.28 4,962,277
10/17/2014 21.34 21.78 21.3 21.67 4,912,601
10/16/2014 20.43 21.355 20.32 21.22 5,709,427
10/15/2014 20.42 20.92 19.84 20.86 11,645,830
10/14/2014 21.05 21.25 20.3 20.95 9,348,601
10/13/2014 21.9 22.18 20.91 20.97 8,706,715
10/10/2014 22.75 22.91 22.15 22.16 3,917,530
10/09/2014 23.33 23.46 22.63 22.76 4,171,553
10/08/2014 22.96 23.43 22.755 23.41 4,952,520
10/07/2014 23.34 23.47 23.05 23.07 5,596,124
10/06/2014 23.71 23.88 23.46 23.52 3,476,793
10/03/2014 23.89 23.98 23.46 23.66 5,497,717
10/02/2014 23.51 23.78 23.43 23.69 4,913,170
10/01/2014 24.2 24.22 23.44 23.5 4,263,934
09/30/2014 24.71 24.91 23.88 23.92 9,331,499
09/29/2014 23.09 23.43 23.03 23.32 2,643,225
09/26/2014 23.35 23.42 23.09 23.34 2,461,530
09/25/2014 23.53 23.63 23.23 23.33 2,836,186
09/24/2014 23.34 23.62 23.24 23.58 3,835,567
09/23/2014 23.26 23.57 23.22 23.46 4,228,981
09/22/2014 23.77 23.83 23.37 23.43 2,687,422
09/19/2014 24.31 24.33 23.62 23.83 4,629,639
09/18/2014 24.42 24.5 24.09 24.21 2,119,405
09/17/2014 24.31 24.78 24.31 24.44 7,353,089
09/16/2014 23.81 24.27 23.75 24.18 3,502,859
09/15/2014 23.83 24.035 23.68 23.88 4,352,500
09/12/2014 23.94 23.94 23.69 23.88 4,265,944
09/11/2014 23.64 24.055 23.595 23.99 3,211,895
09/10/2014 23.8 23.84 23.61 23.68 2,075,505
09/09/2014 23.98 24.02 23.73 23.78 3,086,301
09/08/2014 23.69 24.12 23.69 24.03 3,640,572
09/05/2014 23.7 23.79 23.555 23.69 1,926,991
09/04/2014 23.49 23.99 23.49 23.74 3,465,152
09/03/2014 23.7 23.72 23.37 23.49 2,925,431
09/02/2014 23.58 23.62 23.43 23.59 3,402,084
08/29/2014 23.5 23.59 23.44 23.47 1,825,016
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
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?