Historical Stock Prices

MAS 
$26.19
*  
0.01
0.04%
Get MAS Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
02/20/2015 26.63 26.775 26.42 26.75 3,180,150
02/19/2015 26.6 26.92 26.58 26.79 2,506,041
02/18/2015 26.73 26.73 26.49 26.66 2,210,481
02/17/2015 26.41 26.88 26.35 26.77 2,237,417
02/13/2015 26.43 26.62 26.26 26.45 2,678,595
02/12/2015 26.19 26.49 26.19 26.43 3,531,027
02/11/2015 26.25 26.5 26.09 26.12 3,032,215
02/10/2015 26.02 26.58 25.77 26.32 5,551,308
02/09/2015 27.24 27.4 26.04 26.21 7,139,547
02/06/2015 25.63 26.15 25.54 26.05 5,679,601
02/05/2015 26.13 26.13 25.17 25.59 5,557,459
02/04/2015 25.85 26.37 25.76 26.12 5,119,933
02/03/2015 25.34 25.98 25.28 25.97 4,100,091
02/02/2015 25.06 25.33 24.61 25.16 4,599,331
01/30/2015 25.23 25.32 24.81 24.84 3,367,002
01/29/2015 24.88 25.51 24.7 25.42 3,690,620
01/28/2015 25.34 25.51 24.98 25.02 3,096,853
01/27/2015 25.02 25.265 24.91 25.15 3,338,646
01/26/2015 24.73 25.37 24.52 25.34 3,810,119
01/23/2015 24.62 24.71 24.38 24.65 3,392,749
01/22/2015 24.26 24.74 24.13 24.62 5,230,279
01/21/2015 23.61 24.18 23.61 24.1 5,025,360
01/20/2015 24.28 24.35 23.53 23.7 3,622,457
01/16/2015 23.7 24.21 23.23 24.17 4,226,947
01/15/2015 24.5 24.59 23.73 23.76 6,125,629
01/14/2015 24.46 24.67 24.12 24.45 4,997,671
01/13/2015 25.43 25.72 24.32 24.75 5,263,982
01/12/2015 25.48 25.55 25.14 25.19 3,130,255
01/09/2015 25.89 25.94 25.36 25.38 5,749,953
01/08/2015 25.08 25.84 25 25.82 4,808,499
01/07/2015 24.64 25 24.58 24.83 2,725,216
01/06/2015 24.62 24.8 24.21 24.55 3,432,516
01/05/2015 24.87 24.94 24.39 24.58 2,948,631
01/02/2015 25.39 25.47 24.82 25.01 3,013,048
12/31/2014 25.33 25.51 25.18 25.2 1,351,060
12/30/2014 25.4 25.43 25.24 25.28 1,898,380
12/29/2014 25.27 25.46 25.21 25.4 1,387,542
12/26/2014 25.26 25.52 25.1 25.27 906,689
12/24/2014 25.33 25.42 25.16 25.17 1,218,462
12/23/2014 25.42 25.58 25.26 25.31 2,301,146
12/22/2014 25.36 25.565 25.28 25.35 4,369,951
12/19/2014 25.19 25.43 24.85 25.31 6,489,396
12/18/2014 24.83 25.1 24.67 25.07 4,931,639
12/17/2014 23.88 24.535 23.7145 24.43 5,992,690
12/16/2014 23.87 24.23 23.75 23.75 3,562,727
12/15/2014 24.1 24.36 23.8 24 4,063,185
12/12/2014 24.33 24.47 24.05 24.05 4,346,840
12/11/2014 24.48 24.72 24.46 24.52 4,479,093
12/10/2014 24.9 24.9 24.24 24.32 3,843,341
12/09/2014 24.27 24.98 24.21 24.91 5,825,967
12/08/2014 24.79 24.96 24.53 24.57 4,153,171
12/05/2014 24.75 25.07 24.63 24.87 5,612,612
12/04/2014 24.75 24.83 24.565 24.78 4,353,735
12/03/2014 24.4 24.77 24.36 24.73 4,332,137
12/02/2014 23.9 24.42 23.86 24.34 3,010,721
12/01/2014 24.08 24.185 23.85 23.94 3,528,325
11/28/2014 24.16 24.3 23.96 24.2 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
*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?