Historical Stock Prices

MAS 
$27.34
*  
0.47
1.69%
Get MAS Alerts
*Delayed - data as of May 22, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 27.78 27.83 27.34 27.34 2,240,424
05/21/2015 27.23 27.9 27.06 27.81 3,838,278
05/20/2015 27.86 27.86 27.27 27.33 3,032,001
05/19/2015 27.4 27.93 27.4 27.77 4,672,263
05/18/2015 26.72 27.23 26.66 27.2 2,096,388
05/15/2015 27.14 27.18 26.78 26.8 3,867,140
05/14/2015 26.71 27.22 26.5 27.16 4,195,106
05/13/2015 26.35 26.69 26.23 26.49 3,033,355
05/12/2015 26.4 26.44 26.05 26.33 2,537,809
05/11/2015 26.37 26.74 26.235 26.62 4,940,994
05/08/2015 26.79 27.03 26.38 26.45 4,786,410
05/07/2015 26.1 26.49 26.07 26.39 4,748,469
05/06/2015 26.84 26.96 25.82 26.11 7,543,195
05/05/2015 27.25 27.5 26.74 26.76 4,947,479
05/04/2015 27.16 27.46 27.05 27.38 4,847,728
05/01/2015 26.48 27.39 26.36 27.14 4,141,106
04/30/2015 26.69 26.85 26.305 26.49 4,668,877
04/29/2015 26.86 26.94 26.51 26.78 4,482,778
04/28/2015 26.52 27.21 26.43 26.94 9,879,491
04/27/2015 26.35 26.74 26.16 26.29 7,038,867
04/24/2015 26.2 26.33 26.01 26.19 2,684,740
04/23/2015 26.49 26.5 26 26.2 4,812,361
04/22/2015 26.66 26.97 26.49 26.85 6,126,689
04/21/2015 25.85 26.52 25.79 26.35 4,015,972
04/20/2015 25.81 26.01 25.65 25.77 3,194,022
04/17/2015 25.62 25.76 25.47 25.65 3,659,528
04/16/2015 26.43 26.46 25.76 25.87 3,568,052
04/15/2015 26.52 26.8425 26.42 26.51 2,801,943
04/14/2015 26.42 26.58 26.14 26.43 2,287,202
04/13/2015 26.22 26.75 26.22 26.45 1,820,841
04/10/2015 26.33 26.6 26.22 26.57 1,883,875
04/09/2015 26.29 26.36 26.07 26.31 1,922,405
04/08/2015 26.17 26.48 26.11 26.32 3,738,289
04/07/2015 26.9 26.92 26.28 26.29 2,990,663
04/06/2015 26.6 26.9 26.47 26.87 4,379,860
04/02/2015 26.02 26.74 25.95 26.62 5,574,208
04/01/2015 26.81 26.81 25.97 26.07 3,771,678
03/31/2015 26.34 26.94 26.23 26.7 3,607,246
03/30/2015 26.38 26.87 26.29 26.45 4,395,817
03/27/2015 25.86 26.29 25.71 26.21 2,573,843
03/26/2015 26.05 26.15 25.76 25.85 2,955,035
03/25/2015 26.79 26.92 26.03 26.13 3,474,501
03/24/2015 26.58 27.09 26.41 26.79 2,440,395
03/23/2015 26.8 26.96 26.55 26.62 2,502,306
03/20/2015 26.27 26.92 26.26 26.76 4,127,941
03/19/2015 26.14 26.3 25.97 26.27 2,488,771
03/18/2015 25.69 26.35 25.49 26.21 3,108,824
03/17/2015 26.1 26.118 25.78 25.84 3,250,740
03/16/2015 26.55 26.66 26.29 26.29 2,438,223
03/13/2015 26.88 26.9 26.255 26.46 2,821,662
03/12/2015 26.37 26.925 26.3 26.92 3,173,947
03/11/2015 26.15 26.29 25.95 26.18 2,314,778
03/10/2015 25.91 26.28 25.75 26.14 4,056,851
03/09/2015 26.06 26.235 25.98 26.09 1,981,657
03/06/2015 26.68 26.68 25.93 25.97 3,117,468
03/05/2015 26.47 26.92 26.465 26.83 3,071,872
03/04/2015 26.22 26.51 25.97 26.48 3,231,937
03/03/2015 26.45 26.53 26.21 26.39 2,273,425
03/02/2015 26.23 26.54 26.1292 26.53 4,151,190
02/27/2015 26.25 26.39 26.14 26.19 2,155,215
02/26/2015 26.75 26.75 26.14 26.22 3,085,667
02/25/2015 26.87 26.95 26.64 26.79 2,057,635
02/24/2015 26.73 27.05 26.72 26.84 4,981,339
02/23/2015 26.83 26.95 26.43 26.57 2,611,049
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?