Quantcast

Masco Corporation Common Stock Historical Stock Prices

MAS 
$37.78
*  
0.46
1.2%
Get MAS Alerts
*Delayed - data as of Jun. 18, 2018  -  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: 3 Month, From 18-MAR-2018 TO 18-JUN-2018

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 37.90 38.08 37.70 37.78 2,591,461
06/18/2018 37.99 38.08 37.7 37.78 2,591,461
06/15/2018 38.16 38.34 37.75 38.24 3,785,987
06/14/2018 38.08 38.46 37.83 38.42 2,284,725
06/13/2018 38.92 38.92 37.87 37.97 3,014,797
06/12/2018 38.79 38.95 38.4 38.87 2,688,276
06/11/2018 38.85 39.06 38.67 38.71 2,674,319
06/08/2018 38.48 38.93 38.39 38.86 3,879,653
06/07/2018 38.42 38.795 38.3 38.51 3,164,890
06/06/2018 38.7 38.78 37.925 38.38 2,685,728
06/05/2018 38.47 38.75 38.17 38.63 3,235,516
06/04/2018 37.81 38.45 37.8 38.39 3,999,142
06/01/2018 37.54 38.1 37.485 37.63 2,603,067
05/31/2018 38.22 38.27 37.12 37.27 3,207,415
05/30/2018 38.09 38.425 37.82 38.16 3,590,235
05/29/2018 37.6 38.1 37.34 37.55 3,524,658
05/25/2018 37.48 37.99 37.36 37.9 3,289,806
05/24/2018 37.56 37.75 37.2 37.52 1,894,462
05/23/2018 37 37.64 36.99 37.54 3,225,713
05/22/2018 37.73 37.73 37 37 3,479,034
05/21/2018 38.02 38.18 37.6 37.73 2,828,326
05/18/2018 37.53 38.02 37.43 37.85 3,035,060
05/17/2018 37.86 38.05 37.43 37.5 3,877,878
05/16/2018 37.39 37.95 37.26 37.91 4,998,634
05/15/2018 37.28 37.845 37.01 37.35 5,931,461
05/14/2018 38.04 38.22 37.53 37.64 3,952,025
05/11/2018 37.84 38.64 37.79 38.07 3,241,732
05/10/2018 36.78 38.06 36.51 37.86 2,969,480
05/09/2018 38.22 38.22 37.45 37.63 3,918,329
05/08/2018 38.38 38.51 38.0501 38.18 3,561,681
05/07/2018 38.39 38.52 38.08 38.3 3,131,806
05/04/2018 37.81 38.5 37.76 38.32 3,502,875
05/03/2018 37.64 38.13 37.34 38.01 3,620,089
05/02/2018 38.3 38.43 37.615 37.73 5,266,746
05/01/2018 37.75 38.615 37.185 38.5 6,606,269
04/30/2018 38 38.08 37.52 37.87 6,943,097
04/27/2018 37.12 38.14 36.691 38.02 6,251,089
04/26/2018 37.3 37.48 36.36 37.33 8,820,335
04/25/2018 36.3 37.34 36.265 37.17 11,021,420
04/24/2018 38.5 38.86 35.79 36.16 13,044,500
04/23/2018 39.42 39.545 38.83 39.45 6,331,987
04/20/2018 39.84 39.84 39.085 39.24 5,929,585
04/19/2018 41.21 41.24 39.51 39.75 7,152,488
04/18/2018 41.59 41.6 41.3 41.31 3,114,597
04/17/2018 41.19 41.755 41.19 41.4 3,529,146
04/16/2018 41.1 41.29 40.77 40.92 3,041,247
04/13/2018 41.12 41.18 40.56 40.65 1,990,256
04/12/2018 40.69 41.03 40.56 40.82 1,803,704
04/11/2018 40.43 40.8 40.29 40.6 2,441,244
04/10/2018 40.72 41.2 40.437 40.8 2,846,243
04/09/2018 40.4 40.885 40.04 40.22 3,377,559
04/06/2018 40.58 40.82 39.72 40.19 3,668,513
04/05/2018 40.89 41.35 40.74 40.93 4,291,208
04/04/2018 38.98 40.72 38.98 40.71 5,919,236
04/03/2018 39.13 39.66 38.92 39.62 3,807,248
04/02/2018 40.36 40.47 38.58 39 3,367,846
03/29/2018 40.12 40.745 39.95 40.44 3,895,504
03/28/2018 40.6 40.79 39.58 39.83 3,987,730
03/27/2018 40.9 41.04 40.3 40.47 3,907,106
03/26/2018 40.91 41.19 40.26 40.81 2,888,630
03/23/2018 41.12 41.535 40.105 40.25 3,666,990
03/22/2018 41.76 42.27 41 41.03 3,221,845
03/21/2018 41.15 41.85 40.991 41.55 2,154,602
03/20/2018 41.13 41.34 40.87 41.02 2,307,866
03/19/2018 41.39 41.43 40.7 41.09 2,221,665
*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?

Smart Portfolio