Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Masco Corp (NY: MAS )

70.16 -0.18 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.488 7.772 7.419 7.703 3,552,371 +0.22(+2.96%)
Dec 30, 2008 7.301 7.481 7.232 7.481 3,356,073 +0.21(+2.85%)
Dec 29, 2008 7.322 7.405 7.107 7.274 4,275,656 -0.08(-1.04%)
Dec 26, 2008 7.343 7.474 7.225 7.350 2,463,152 -0.05(-0.65%)
Dec 24, 2008 7.502 7.502 7.322 7.398 1,370,135 +0.07(+0.94%)
Dec 23, 2008 7.627 7.696 7.246 7.329 5,498,174 -0.27(-3.55%)
Dec 22, 2008 8.063 8.083 7.419 7.599 8,383,191 -0.48(-5.91%)
Dec 19, 2008 7.820 8.118 7.703 8.076 13,820,495 +0.33(+4.20%)
Dec 18, 2008 7.599 7.786 7.447 7.751 10,750,689 +0.22(+2.94%)
Dec 17, 2008 7.454 7.654 7.170 7.530 11,179,021 -0.12(-1.63%)
Dec 16, 2008 6.990 7.654 6.865 7.654 7,835,518 +0.87(+12.86%)
Dec 15, 2008 7.121 7.156 6.685 6.782 4,957,985 -0.28(-4.02%)
Dec 12, 2008 6.582 7.142 6.561 7.066 5,811,161 +0.33(+4.83%)
Dec 11, 2008 7.024 7.156 6.665 6.741 5,958,960 -0.35(-4.98%)
Dec 10, 2008 7.108 7.156 6.921 7.094 7,203,766 +0.06(+0.79%)
Dec 09, 2008 7.260 7.454 6.914 7.038 5,357,636 -0.27(-3.69%)
Dec 08, 2008 7.246 7.370 7.038 7.308 7,579,499 +0.26(+3.73%)
Dec 05, 2008 6.768 7.149 6.575 7.045 7,356,662 +0.20(+2.93%)
Dec 04, 2008 6.374 7.398 6.367 6.845 11,658,350 +0.36(+5.55%)
Dec 03, 2008 6.256 6.713 6.097 6.485 9,110,375 +0.16(+2.52%)
Dec 02, 2008 6.014 6.402 6.014 6.325 9,218,794 +0.39(+6.65%)
Dec 01, 2008 6.582 6.602 5.910 5.931 9,610,032 -0.70(-10.54%)
Nov 28, 2008 6.312 6.734 6.291 6.630 4,622,700 +0.30(+4.70%)
Nov 26, 2008 5.585 6.454 5.523 6.332 10,543,502 +0.68(+12.00%)
Nov 25, 2008 5.668 5.993 5.502 5.654 15,736,161 +0.13(+2.38%)
Nov 24, 2008 5.225 5.620 5.101 5.523 14,422,620 +0.37(+7.26%)
Nov 21, 2008 5.370 5.377 4.720 5.149 13,808,931 -0.11(-2.11%)
Nov 20, 2008 5.211 5.796 5.142 5.260 16,787,882 -0.09(-1.68%)
Nov 19, 2008 5.447 5.626 5.343 5.350 15,900,640 -0.21(-3.74%)
Nov 18, 2008 5.419 5.606 5.329 5.557 13,000,115 +0.12(+2.16%)
Nov 17, 2008 5.267 5.599 5.197 5.440 12,277,228 +0.12(+2.21%)
Nov 14, 2008 5.537 5.744 5.322 5.322 0 -0.33(-5.76%)
Nov 13, 2008 5.246 5.647 4.941 5.647 11,268,838 +0.42(+8.08%)
Nov 12, 2008 5.571 5.599 5.197 5.225 7,608,590 -0.45(-7.93%)
Nov 11, 2008 5.779 5.786 5.246 5.675 15,811,340 -0.19(-3.19%)
Nov 10, 2008 6.222 6.291 5.758 5.862 10,066,074 -0.23(-3.75%)
Nov 07, 2008 6.104 6.236 5.883 6.090 7,950,815 -0.02(-0.34%)
Nov 06, 2008 6.582 6.637 6.056 6.111 10,505,956 -0.53(-7.92%)
Nov 05, 2008 7.031 7.177 6.595 6.637 9,153,566 -0.33(-4.77%)
Nov 04, 2008 7.114 7.156 6.810 6.969 10,217,814 +0.05(+0.70%)
Nov 03, 2008 6.990 7.087 6.817 6.921 9,794,224 -0.10(-1.48%)
Oct 31, 2008 6.976 7.184 6.858 7.024 14,737,885 +0.01(+0.10%)
Oct 30, 2008 7.163 7.440 6.900 7.018 11,681,419 +0.06(+0.80%)
Oct 29, 2008 6.907 7.204 6.658 6.962 18,208,316 +0.05(+0.70%)
Oct 28, 2008 6.941 6.941 5.945 6.914 22,972,030 +0.08(+1.22%)
Oct 27, 2008 6.928 7.364 6.796 6.831 15,953,302 -0.29(-4.08%)
Oct 24, 2008 6.907 7.454 6.803 7.121 11,472,173 -0.35(-4.63%)
Oct 23, 2008 7.986 8.049 7.066 7.467 15,819,152 -0.46(-5.76%)
Oct 22, 2008 8.789 8.831 7.779 7.924 11,415,301 -0.93(-10.55%)
Oct 21, 2008 9.225 9.613 8.845 8.858 8,350,059 -0.49(-5.26%)
Oct 20, 2008 9.149 9.419 8.928 9.350 6,524,090 +0.30(+3.29%)
Oct 17, 2008 8.727 9.412 8.727 9.052 10,628,865 +0.06(+0.62%)
Oct 16, 2008 8.768 9.094 8.291 8.997 14,217,144 +0.18(+2.04%)
Oct 15, 2008 9.682 9.682 8.720 8.817 11,000,172 -0.87(-8.93%)
Oct 14, 2008 10.08 10.08 9.391 9.682 12,476,473 +0.08(+0.87%)
Oct 13, 2008 9.571 9.813 9.163 9.599 19,474,680 +0.48(+5.24%)
Oct 10, 2008 9.101 9.834 8.326 9.121 0 -0.21(-2.30%)
Oct 09, 2008 10.39 10.58 9.177 9.336 14,895,866 -1.11(-10.60%)
Oct 08, 2008 10.56 11.26 10.44 10.44 15,063,142 -0.61(-5.51%)
Oct 07, 2008 11.41 11.77 11.00 11.05 12,256,232 -0.27(-2.38%)
Oct 06, 2008 10.80 11.42 10.52 11.32 12,349,435 +0.16(+1.43%)
Oct 03, 2008 11.91 12.10 11.09 11.16 0 -0.49(-4.22%)
Oct 02, 2008 12.26 12.28 11.65 11.65 8,910,484 -0.71(-5.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.