Masco Corporation Historical Stock Prices

MAS 
$25.63
*  
2.47
10.66%
Get MAS Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading MAS now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MAS Pre-Market
 
 
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: 1 Year, From 28-JUL-2014 TO 28-JUL-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.
16:00  24.20  25.92  24.14  25.63 12,556,678
07/28/2015 24.2 25.92 24.14 25.63 12,562,260
07/27/2015 23.2 23.385 23.02 23.16 5,525,356
07/24/2015 23.8 23.94 23.15 23.37 5,728,335
07/23/2015 23.39 24.25 23.25 23.8 9,118,826
07/22/2015 22.59 23.16 22.5801 23.08 7,639,135
07/21/2015 22.9 23.03 22.52 22.63 5,949,520
07/20/2015 22.89 23.12 22.874 23.01 3,580,019
07/17/2015 23.21 23.26 22.84 22.86 2,591,819
07/16/2015 23.58 23.72 23.23 23.27 5,571,200
07/15/2015 23.67 23.71 23.39 23.4 3,895,665
07/14/2015 23.45 23.67 23.42 23.64 4,163,998
07/13/2015 23.64 23.75 23.4 23.52 4,043,092
07/10/2015 23.26 23.55 23.21 23.48 3,162,874
07/09/2015 23.3 23.33 23.04 23.05 3,634,102
07/08/2015 23.43 23.45 22.88 23.03 4,062,538
07/07/2015 23.52 23.65 22.99 23.62 6,215,108
07/06/2015 23.4 23.77 23.33 23.5 2,871,278
07/02/2015 23.82 23.87 23.47 23.6 3,242,964
07/01/2015 23.81 24.105 23.54 23.77 5,292,529
06/30/2015 23.7654 24.0153 23.6939 23.81 4,359,781
06/29/2015 24.2028 24.3546 23.5868 23.6047 3,595,010
06/26/2015 24.4885 24.6581 24.2921 24.3724 2,886,765
06/25/2015 24.4171 24.618 24.3724 24.4706 2,833,515
06/24/2015 24.7028 24.7653 24.3546 24.3992 2,308,393
06/23/2015 24.6581 24.7653 24.4439 24.5688 3,394,498
06/22/2015 24.8992 24.917 24.5421 24.6581 3,016,449
06/19/2015 24.7653 24.9751 24.6849 24.7385 3,736,266
06/18/2015 24.5688 24.8367 24.5688 24.7563 4,093,614
06/17/2015 24.4439 24.6135 24.2564 24.5064 2,983,753
06/16/2015 24.4082 24.5867 24.3189 24.4439 2,906,361
06/15/2015 24.6403 24.7831 24.4349 24.4885 2,443,192
06/12/2015 24.8367 25.0688 24.7653 24.7742 2,490,512
06/11/2015 25.0152 25.3366 24.8635 24.926 2,985,241
06/10/2015 24.4439 25.0152 24.3814 24.8902 3,110,454
06/09/2015 24.1582 24.426 24.0957 24.3546 2,026,130
06/08/2015 24.3903 24.5331 24.1492 24.1582 2,031,440
06/05/2015 24.426 24.551 24.2385 24.4796 1,775,665
06/04/2015 24.5956 24.6492 24.3144 24.4082 2,035,053
06/03/2015 24.5956 24.8635 24.4528 24.7742 2,816,000
06/02/2015 24.3457 24.6671 24.1671 24.5242 1,785,052
06/01/2015 24.2921 24.7206 24.1046 24.426 3,184,405
05/29/2015 24.551 24.6135 24.1582 24.1671 3,055,003
05/28/2015 24.4706 24.676 24.3903 24.6313 2,341,390
05/27/2015 24.3099 24.609 24.176 24.5688 1,749,607
05/26/2015 24.3189 24.4082 24.1001 24.2742 2,504,923
05/22/2015 24.801 24.8456 24.4082 24.4082 2,240,424
05/21/2015 24.3099 24.9081 24.1582 24.8278 3,838,278
05/20/2015 24.8724 24.8724 24.3457 24.3992 3,032,001
05/19/2015 24.4617 24.9349 24.4617 24.792 4,672,263
05/18/2015 23.8546 24.3099 23.8011 24.2832 2,096,388
05/15/2015 24.2296 24.2653 23.9082 23.9261 3,867,140
05/14/2015 23.8457 24.301 23.6582 24.2475 4,195,106
05/13/2015 23.5243 23.8279 23.4172 23.6493 3,033,355
05/12/2015 23.569 23.6047 23.2565 23.5065 2,537,809
05/11/2015 23.5422 23.8725 23.4216 23.7654 4,940,994
05/08/2015 23.9171 24.1314 23.5511 23.6136 4,786,410
05/07/2015 23.3011 23.6493 23.2743 23.56 4,748,469
05/06/2015 23.9618 24.0689 23.0512 23.3101 7,543,195
05/05/2015 24.3278 24.551 23.8725 23.8903 4,947,479
05/04/2015 24.2475 24.5153 24.1492 24.4439 4,847,728
05/01/2015 23.6404 24.4528 23.5332 24.2296 4,141,106
04/30/2015 23.8279 23.9707 23.4841 23.6493 4,668,877
04/29/2015 23.9796 24.051 23.6672 23.9082 4,482,778
04/28/2015 23.6761 24.2921 23.5957 24.051 9,879,491
04/27/2015 23.5243 23.8725 23.3547 23.4707 7,038,867
04/24/2015 23.3904 23.5065 23.2208 23.3815 2,684,740
04/23/2015 23.6493 23.6582 23.2118 23.3904 4,812,361
04/22/2015 23.8011 24.0778 23.6493 23.9707 6,126,689
04/21/2015 23.0779 23.6761 23.0244 23.5243 4,015,972
04/20/2015 23.0422 23.2208 22.8994 23.0065 3,194,022
04/17/2015 22.8726 22.9976 22.7387 22.8994 3,659,528
04/16/2015 23.5957 23.6225 22.9976 23.0958 3,568,052
04/15/2015 23.6761 23.964 23.5868 23.6672 2,801,943
04/14/2015 23.5868 23.7297 23.3368 23.5957 2,287,202
04/13/2015 23.4083 23.8814 23.4083 23.6136 1,820,841
04/10/2015 23.5065 23.7475 23.4083 23.7207 1,883,875
04/09/2015 23.4707 23.5332 23.2743 23.4886 1,922,405
04/08/2015 23.3636 23.6404 23.3101 23.4975 3,738,289
04/07/2015 24.0153 24.0332 23.4618 23.4707 2,990,663
04/06/2015 23.7475 24.0153 23.6314 23.9886 4,379,860
04/02/2015 23.2297 23.8725 23.1672 23.7654 5,574,208
04/01/2015 23.935 23.935 23.1851 23.2743 3,771,678
03/31/2015 23.5154 24.051 23.4172 23.8368 3,607,246
03/30/2015 23.5511 23.9886 23.4707 23.6136 4,395,817
03/27/2015 23.0869 23.4707 22.9529 23.3993 2,573,843
03/26/2015 23.2565 23.3458 22.9976 23.0779 2,955,035
03/25/2015 23.9171 24.0332 23.2386 23.3279 3,474,501
03/24/2015 23.7297 24.185 23.5779 23.9171 2,440,395
03/23/2015 23.9261 24.0689 23.7029 23.7654 2,502,306
03/20/2015 23.4529 24.0332 23.444 23.8903 4,127,941
03/19/2015 23.3368 23.4797 23.1851 23.4529 2,488,771
03/18/2015 22.9351 23.5243 22.7565 23.3993 3,108,824
03/17/2015 23.3011 23.3172 23.0154 23.069 3,250,740
03/16/2015 23.7029 23.8011 23.4707 23.4707 2,438,223
03/13/2015 23.9975 24.0153 23.4395 23.6225 2,821,662
03/12/2015 23.5422 24.0377 23.4797 24.0332 3,173,947
03/11/2015 23.3458 23.4707 23.1672 23.3725 2,314,778
03/10/2015 23.1315 23.4618 22.9887 23.3368 4,056,851
03/09/2015 23.2654 23.4216 23.194 23.2922 1,981,657
03/06/2015 23.8189 23.8189 23.1494 23.1851 3,117,468
03/05/2015 23.6314 24.0332 23.627 23.9528 3,071,872
03/04/2015 23.4083 23.6672 23.1851 23.6404 3,231,937
03/03/2015 23.6136 23.685 23.3993 23.56 2,273,425
03/02/2015 23.4172 23.6939 23.3272 23.685 4,151,190
02/27/2015 23.435 23.56 23.3368 23.3815 2,155,215
02/26/2015 23.8814 23.8814 23.3368 23.4083 3,085,667
02/25/2015 23.9886 24.06 23.7832 23.9171 2,057,635
02/24/2015 23.8636 24.1492 23.8546 23.9618 4,981,339
02/23/2015 23.9528 24.06 23.5957 23.7207 2,611,049
02/20/2015 23.7743 23.9037 23.5868 23.8814 3,180,150
02/19/2015 23.7475 24.0332 23.7297 23.9171 2,506,041
02/18/2015 23.8636 23.8636 23.6493 23.8011 2,210,481
02/17/2015 23.5779 23.9975 23.5243 23.8993 2,237,417
02/13/2015 23.5957 23.7654 23.444 23.6136 2,678,595
02/12/2015 23.3815 23.6493 23.3815 23.5957 3,531,027
02/11/2015 23.435 23.6582 23.2922 23.319 3,032,215
02/10/2015 23.2297 23.7297 23.0065 23.4975 5,551,308
02/09/2015 24.3189 24.4617 23.2476 23.3993 7,139,547
02/06/2015 22.8815 23.3458 22.8012 23.2565 5,679,601
02/05/2015 23.3279 23.3279 22.4709 22.8458 5,557,459
02/04/2015 23.0779 23.5422 22.9976 23.319 5,119,933
02/03/2015 22.6226 23.194 22.5691 23.1851 4,100,091
02/02/2015 22.3727 22.6137 21.9709 22.4619 4,599,331
01/30/2015 22.5244 22.6048 22.1495 22.1762 3,367,002
01/29/2015 22.212 22.7744 22.0513 22.694 3,690,620
01/28/2015 22.6226 22.7744 22.3012 22.3369 3,096,853
01/27/2015 22.3369 22.5557 22.2387 22.453 3,338,646
01/26/2015 22.078 22.6494 21.8906 22.6226 3,810,119
01/23/2015 21.9798 22.0602 21.7656 22.0066 3,392,749
01/22/2015 21.6584 22.087 21.5424 21.9798 5,230,279
01/21/2015 21.0781 21.587 21.0781 21.5156 5,025,360
01/20/2015 21.6763 21.7388 21.0067 21.1585 3,622,457
01/16/2015 21.1585 21.6138 20.7389 21.5781 4,226,947
01/15/2015 21.8727 21.9531 21.1853 21.2121 6,125,629
01/14/2015 21.837 22.0245 21.5335 21.8281 4,997,671
01/13/2015 22.703 22.9619 21.712 22.0959 5,263,982
01/12/2015 22.7476 22.8101 22.4441 22.4887 3,130,255
01/09/2015 23.1136 23.1583 22.6405 22.6583 5,749,953
01/08/2015 22.3905 23.069 22.3191 23.0512 4,808,499
01/07/2015 21.9977 22.3191 21.9441 22.1673 2,725,216
01/06/2015 21.9798 22.1405 21.6138 21.9173 3,432,516
01/05/2015 22.203 22.2655 21.7745 21.9441 2,948,631
01/02/2015 22.6673 22.7387 22.1584 22.328 3,013,048
12/31/2014 22.6137 22.7744 22.4798 22.4976 1,351,060
12/30/2014 22.6762 22.703 22.5333 22.5691 1,898,380
12/29/2014 22.5601 22.7298 22.5066 22.6762 1,387,542
12/26/2014 22.5512 22.7833 22.4084 22.5601 906,689
12/24/2014 22.6137 22.694 22.4619 22.4709 1,218,462
12/23/2014 22.694 22.8369 22.5512 22.5958 2,301,146
12/22/2014 22.6405 22.8235 22.5691 22.6316 4,369,951
12/19/2014 22.4887 22.703 22.1852 22.5958 6,489,396
12/18/2014 22.1673 22.4084 22.0245 22.3816 4,931,639
12/17/2014 21.3192 21.904 21.1714 21.8102 5,992,690
12/16/2014 21.3103 21.6317 21.2031 21.2031 3,562,727
12/15/2014 21.5156 21.7477 21.2478 21.4263 4,063,185
12/12/2014 21.7209 21.8459 21.471 21.471 4,346,840
12/11/2014 21.8548 22.0691 21.837 21.8906 4,479,093
12/10/2014 22.2298 22.2298 21.6406 21.712 3,843,341
12/09/2014 21.6674 22.3012 21.6138 22.2387 5,825,967
12/08/2014 22.1316 22.2834 21.8995 21.9352 4,153,171
12/05/2014 22.0959 22.3816 21.9888 22.203 5,612,612
12/04/2014 22.0959 22.1673 21.9307 22.1227 4,353,735
12/03/2014 21.7834 22.1137 21.7477 22.078 4,332,137
12/02/2014 21.337 21.8013 21.3013 21.7299 3,010,721
12/01/2014 21.4977 21.5915 21.2924 21.3728 3,528,325
11/28/2014 21.5692 21.6942 21.3906 21.6049 1,131,230
11/26/2014 21.6584 21.7388 21.4888 21.5335 1,986,170
11/25/2014 21.8459 22.0423 21.5245 21.6317 3,423,890
11/24/2014 21.5513 21.7388 21.5067 21.7031 2,210,606
11/21/2014 21.5424 21.7566 21.462 21.4888 4,619,105
11/20/2014 20.855 21.462 20.7478 21.2924 3,862,760
11/19/2014 20.8907 20.9978 20.6943 20.8996 2,970,517
11/18/2014 20.5425 21.0514 20.5246 20.8817 4,611,390
11/17/2014 20.6139 20.6943 20.3238 20.5157 2,966,806
11/14/2014 20.6318 20.9174 20.605 20.7032 2,400,307
11/13/2014 20.6943 20.855 20.5871 20.6943 3,067,166
11/12/2014 20.7121 20.7746 20.5157 20.7032 2,435,762
11/11/2014 20.6675 20.8283 20.6407 20.73 2,232,554
11/10/2014 20.855 21.0157 20.5961 20.6943 2,883,951
11/07/2014 20.7032 20.9442 20.6585 20.846 3,907,779
11/06/2014 20.114 20.721 20.114 20.6585 4,556,975
11/05/2014 19.9533 20.114 19.8104 20.0604 5,488,596
11/04/2014 19.7301 19.9622 19.6497 19.8015 4,616,769
11/03/2014 19.7301 19.9354 19.556 19.8193 6,928,784
10/31/2014 19.6497 19.8729 19.4355 19.7033 7,153,310
10/30/2014 19.3283 19.8015 19.3283 19.4622 5,998,855
10/29/2014 19.8818 19.9265 19.2658 19.4712 4,931,701
10/28/2014 19.4533 19.9443 19.0873 19.7658 11,906,060
10/27/2014 20.3193 20.6139 20.1318 20.5068 5,476,360
10/24/2014 20.4978 20.6318 20.1943 20.605 2,546,680
10/23/2014 20.3818 20.6943 20.3193 20.4711 1,783,183
10/22/2014 20.1765 20.6407 20.1318 20.1675 4,930,875
10/21/2014 19.9533 20.1407 19.7926 20.0158 6,646,758
10/20/2014 19.3819 19.9354 19.2748 19.8908 4,962,277
10/17/2014 19.0516 19.4444 19.0159 19.3462 4,912,601
10/16/2014 18.2392 19.065 18.141 18.9444 5,709,427
10/15/2014 18.2302 18.6766 17.7124 18.623 11,645,830
10/14/2014 18.7927 18.9712 18.1231 18.7034 9,348,601
10/13/2014 19.5515 19.8015 18.6677 18.7212 8,706,715
10/10/2014 20.3104 20.4532 19.7747 19.7836 3,917,530
10/09/2014 20.8282 20.9442 20.2032 20.3193 4,171,553
10/08/2014 20.4978 20.9174 20.3148 20.8996 4,952,520
10/07/2014 20.8371 20.9532 20.5782 20.5961 5,596,124
10/06/2014 21.1674 21.3192 20.9442 20.9978 3,476,793
10/03/2014 21.3281 21.4085 20.9442 21.1228 5,497,717
10/02/2014 20.9889 21.2299 20.9174 21.1496 4,913,170
10/01/2014 21.6049 21.6227 20.9264 20.9799 4,263,934
09/30/2014 22.0602 22.2387 21.3192 21.3549 9,331,499
09/29/2014 20.6139 20.9174 20.5603 20.8192 2,643,225
09/26/2014 20.846 20.9085 20.6139 20.8371 2,461,530
09/25/2014 21.0067 21.096 20.7389 20.8282 2,836,186
09/24/2014 20.8371 21.0871 20.7478 21.0514 3,835,567
09/23/2014 20.7657 21.0424 20.73 20.9442 4,228,981
09/22/2014 21.221 21.2746 20.8639 20.9174 2,687,422
09/19/2014 21.7031 21.7209 21.0871 21.2746 4,629,639
09/18/2014 21.8013 21.8727 21.5067 21.6138 2,119,405
09/17/2014 21.7031 22.1227 21.7031 21.8191 7,353,089
09/16/2014 21.2567 21.6674 21.2031 21.587 3,502,859
09/15/2014 21.2746 21.4576 21.1406 21.3192 4,352,500
09/12/2014 21.3728 21.3728 21.1496 21.3192 4,265,944
09/11/2014 21.1049 21.4754 21.0648 21.4174 3,211,895
09/10/2014 21.2478 21.2835 21.0781 21.1406 2,075,505
09/09/2014 21.4085 21.4442 21.1853 21.2299 3,086,301
09/08/2014 21.1496 21.5335 21.1496 21.4531 3,640,572
09/05/2014 21.1585 21.2388 21.029 21.1496 1,926,991
09/04/2014 20.971 21.4174 20.971 21.1942 3,465,152
09/03/2014 21.1585 21.1763 20.8639 20.971 2,925,431
09/02/2014 21.0514 21.0871 20.9174 21.0603 3,402,084
08/29/2014 20.9799 21.0603 20.9264 20.9532 1,825,016
08/28/2014 20.8907 21.0603 20.8639 20.9889 2,367,603
08/27/2014 20.9442 21.0246 20.7925 20.9889 3,133,109
08/26/2014 21.1049 21.1049 20.8639 20.9442 1,861,303
08/25/2014 21.0603 21.1496 20.9264 21.0067 2,786,944
08/22/2014 20.9799 21.0603 20.846 20.9799 1,907,566
08/21/2014 20.8639 20.9978 20.6228 20.9889 2,823,001
08/20/2014 20.6585 20.9353 20.605 20.8639 2,695,386
08/19/2014 20.6139 20.8326 20.605 20.7032 4,707,476
08/18/2014 20.0872 20.4621 20.0872 20.4264 2,745,213
08/15/2014 19.9265 20.114 19.7211 19.9622 3,204,587
08/14/2014 19.4712 19.8372 19.3908 19.8283 2,460,663
08/13/2014 19.5426 19.5917 19.3417 19.4444 1,857,166
08/12/2014 19.5247 19.5604 19.3016 19.4176 1,781,827
08/11/2014 19.3105 19.614 19.3105 19.5247 3,023,896
08/08/2014 18.8373 19.2837 18.8373 19.248 3,029,324
08/07/2014 19.0337 19.1141 18.748 18.8016 2,731,226
08/06/2014 18.7123 18.998 18.6721 18.9266 2,705,721
08/05/2014 18.9623 19.123 18.748 18.8462 3,207,541
08/04/2014 19.0069 19.1051 18.7837 19.0337 2,915,268
08/01/2014 18.623 19.181 18.5248 18.9355 5,535,493
07/31/2014 18.8195 18.8819 18.507 18.5695 5,463,652
07/30/2014 19.4533 19.4801 18.8016 19.0248 6,925,189
07/29/2014 19.6319 20.1229 19.1141 19.3819 14,915,800
07/28/2014 18.5963 18.5963 18.016 18.0963 7,085,150
*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?