Masco Corporation Historical Stock Prices

MAS 
$24.2
*  
0.08
0.33%
Get MAS Alerts
*Delayed - data as of Nov. 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

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

Results for: 1 Year, From 27-NOV-2013 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  24.18  24.30  23.96  24.20 1,131,230
11/26/2014 24.26 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
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
05/27/2014 21.41 21.56 21.18 21.23 4,309,994
05/23/2014 20.94 21.31 20.9 21.28 4,514,333
05/22/2014 20.88 21.19 20.78 20.92 4,837,202
05/21/2014 20.85 21.08 20.67 20.9 6,151,915
05/20/2014 21.11 21.2 20.7 20.82 6,061,510
05/19/2014 20.76 21.2 20.69 21.18 6,991,362
05/16/2014 20.53 20.92 20.46 20.84 7,991,361
05/15/2014 20.52 20.52 19.66 20.15 6,907,970
05/14/2014 20.57 20.61 20.16 20.24 4,677,990
05/13/2014 20.9 21.12 20.56 20.62 5,361,214
05/12/2014 20.03 20.68 20.01 20.61 4,996,274
05/09/2014 19.7 20 19.61 19.99 4,279,075
05/08/2014 19.7 20.19 19.64 19.73 4,192,935
05/07/2014 19.59 19.86 19.5 19.71 5,070,861
05/06/2014 20.13 20.13 19.5 19.54 7,241,631
05/05/2014 20.37 20.4336 19.99 20.18 4,235,681
05/02/2014 20.63 20.85 20.4 20.55 7,841,762
05/01/2014 20.01 20.43 19.96 20.1 8,874,811
04/30/2014 20.21 20.36 19.95 20.09 6,769,055
04/29/2014 20.72 20.72 20.22 20.23 6,056,541
04/28/2014 20.94 21.03 20.41 20.71 7,422,394
04/25/2014 20.65 21.29 19.91 20.78 17,046,750
04/24/2014 22.24 22.56 21.98 22.45 3,828,256
04/23/2014 22.22 22.35 21.94 22.15 3,038,211
04/22/2014 22.01 22.47 21.91 22.28 3,732,388
04/21/2014 22.46 22.47 21.71 21.96 2,308,695
04/17/2014 22.06 22.17 21.91 22.06 2,696,940
04/16/2014 21.58 22.02 21.5 21.99 2,894,481
04/15/2014 21.53 21.73 21.16 21.45 3,976,477
04/14/2014 21.52 21.629 21.365 21.53 3,363,193
04/11/2014 21.44 21.57 21.22 21.35 3,521,264
04/10/2014 22.01 22.09 21.56 21.59 4,443,770
04/09/2014 21.84 22.24 21.58 22.06 4,204,240
04/08/2014 21.91 22.09 21.38 21.86 6,626,037
04/07/2014 22.62 22.69 21.84 21.91 5,216,528
04/04/2014 23.01 23.415 22.55 22.71 4,898,675
04/03/2014 22.91 23.08 22.76 22.88 3,985,030
04/02/2014 22.5 23 22.4 22.89 3,113,316
04/01/2014 22.3 22.78 22.27 22.46 3,367,464
03/31/2014 22.12 22.43 21.98 22.21 3,580,993
03/28/2014 21.87 22.14 21.71 22.04 4,204,904
03/27/2014 21.71 22.06 21.6 21.8 2,864,855
03/26/2014 22.2 22.34 21.81 21.81 4,717,967
03/25/2014 21.8 22.07 21.735 21.97 3,151,096
03/24/2014 21.87 22.1 21.64 21.69 4,793,936
03/21/2014 22.45 22.68 21.84 21.89 7,007,225
03/20/2014 22.99 23.096 22.195 22.25 5,362,033
03/19/2014 23.52 23.62 22.935 23.08 4,222,983
03/18/2014 22.84 23.26 22.67 23.17 4,478,804
03/17/2014 22.88 23.12 22.565 22.77 5,004,551
03/14/2014 22.65 22.94 22.565 22.76 3,968,956
03/13/2014 23.38 23.48 22.51 22.7 4,882,665
03/12/2014 23.25 23.55 23.13 23.3 5,451,974
03/11/2014 23.19 23.36 23.08 23.34 4,030,792
03/10/2014 23.28 23.28 22.98 23.12 3,264,687
03/07/2014 23.72 23.73 23.28 23.38 4,201,976
03/06/2014 23.49 23.64 23.34 23.63 2,935,751
03/05/2014 23.28 23.5 23.21 23.46 3,208,588
03/04/2014 23.25 23.42 23.07 23.32 2,732,115
03/03/2014 22.92 23.04 22.555 22.9 2,988,931
02/28/2014 23.34 23.49 23.07 23.35 3,101,272
02/27/2014 23.3 23.395 23.08 23.31 2,970,768
02/26/2014 23 23.5 22.69 23.39 5,516,627
02/25/2014 22.29 22.82 22.12 22.7 3,966,740
02/24/2014 22.45 22.8248 22.26 22.27 2,458,591
02/21/2014 22.35 22.569 22.165 22.44 2,979,143
02/20/2014 22.07 22.34 21.91 22.3 2,570,855
02/19/2014 22.18 22.48 21.96 22.02 3,868,959
02/18/2014 22.45 22.65 22.14 22.29 3,167,287
02/14/2014 22.15 22.59 22.13 22.46 2,759,890
02/13/2014 22.18 22.42 21.905 22.24 3,749,070
02/12/2014 22.45 22.55 22.04 22.41 5,391,606
02/11/2014 22.42 22.7 22.24 22.45 8,418,292
02/10/2014 22 22.057 21.28 21.7 8,459,186
02/07/2014 21.51 22.04 21.45 22.02 4,790,461
02/06/2014 20.84 21.475 20.81 21.41 2,504,854
02/05/2014 20.77 20.96 20.6001 20.74 3,077,944
02/04/2014 20.91 21.04 20.631 20.9 4,307,240
02/03/2014 21.14 21.32 20.64 20.76 5,363,610
01/31/2014 20.83 21.45 20.77 21.16 4,768,297
01/30/2014 21.65 21.75 21.08 21.22 3,493,761
01/29/2014 21.52 21.76 21.26 21.42 2,940,425
01/28/2014 21.82 22.22 21.68 21.77 3,890,114
01/27/2014 21.51 21.87 20.86 21.72 6,222,591
01/24/2014 22.1 22.1 21.185 21.45 5,216,291
01/23/2014 22.22 22.36 21.995 22.24 2,885,506
01/22/2014 22.03 22.42 21.85 22.39 3,022,119
01/21/2014 22.14 22.18 21.6 22.02 4,923,702
01/17/2014 23.12 23.19 22 22.1 11,166,590
01/16/2014 23.07 23.19 22.75 23.08 3,769,115
01/15/2014 23.19 23.27 22.97 23.17 2,174,561
01/14/2014 22.92 23.2 22.74 23.2 3,406,467
01/13/2014 23.31 23.35 22.67 22.7 3,589,923
01/10/2014 23.23 23.6 23.13 23.46 2,644,575
01/09/2014 23.1 23.28 22.8 23.12 2,471,298
01/08/2014 22.71 23.2 22.55 23.03 3,619,513
01/07/2014 22.91 23.105 22.76 22.85 2,902,512
01/06/2014 23.25 23.36 22.69 22.84 3,480,885
01/03/2014 22.77 23.2 22.71 23.16 3,187,798
01/02/2014 22.73 22.91 22.61 22.69 2,330,780
12/31/2013 22.77 22.86 22.585 22.77 2,502,757
12/30/2013 22.46 22.9 22.46 22.8 2,058,777
12/27/2013 22.64 22.8 22.45 22.47 1,979,436
12/26/2013 22.62 22.79 22.575 22.6 1,146,319
12/24/2013 22.52 22.87 22.4599 22.61 1,360,240
12/23/2013 21.86 22.558 21.778 22.49 3,579,278
12/20/2013 21.75 21.98 21.6 21.69 5,121,670
12/19/2013 21.7 21.74 21.45 21.67 3,507,559
12/18/2013 21.4 21.835 21.09 21.79 5,136,172
12/17/2013 21.42 21.43 21.01 21.17 2,967,560
12/16/2013 21.48 21.6 21.22 21.43 2,050,040
12/13/2013 21.5 21.6537 21.04 21.28 3,273,411
12/12/2013 21.32 21.61 21.26 21.47 3,462,836
12/11/2013 21.47 21.54 21.1 21.29 4,163,094
12/10/2013 21.52 21.96 21.49 21.51 3,480,550
12/09/2013 21.71 21.84 21.37 21.51 4,469,144
12/06/2013 21.69 22.14 21.605 21.64 4,082,728
12/05/2013 21.5 21.67 21.17 21.32 3,815,723
12/04/2013 21.76 21.8 21.25 21.54 4,653,589
12/03/2013 21.87 21.92 21.52 21.75 3,393,804
12/02/2013 22.38 22.44 21.88 21.92 4,051,086
11/29/2013 22.48 22.59 22.3 22.42 2,036,692
11/27/2013 22.28 22.55 22.17 22.49 4,202,348
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?