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 )

67.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
May 29, 2009 7.178 7.199 6.917 7.137 6,305,080 +0.19(+2.68%)
May 28, 2009 6.923 7.106 6.620 6.951 8,860,236 +0.05(+0.70%)
May 27, 2009 7.233 7.385 6.861 6.903 11,111,144 -0.32(-4.39%)
May 26, 2009 6.696 7.285 6.696 7.220 5,451,310 +0.36(+5.22%)
May 22, 2009 6.875 6.944 6.613 6.861 4,365,757 +0.02(+0.30%)
May 21, 2009 6.868 6.899 6.675 6.841 8,650,063 -0.13(-1.88%)
May 20, 2009 7.130 7.475 6.930 6.972 5,430,088 -0.08(-1.17%)
May 19, 2009 7.068 7.189 6.889 7.054 9,003,433 -0.01(-0.10%)
May 18, 2009 6.669 7.096 6.652 7.061 7,280,381 +0.49(+7.44%)
May 15, 2009 6.517 6.834 6.434 6.572 9,285,100 +0.06(+0.85%)
May 14, 2009 6.372 6.724 6.159 6.517 6,998,652 +0.15(+2.38%)
May 13, 2009 6.696 6.724 6.269 6.365 10,622,837 -0.54(-7.78%)
May 12, 2009 7.144 7.399 6.586 6.903 11,661,416 -0.12(-1.76%)
May 11, 2009 7.330 7.399 6.937 7.027 7,489,162 -0.44(-5.90%)
May 08, 2009 6.972 7.502 6.917 7.468 9,573,798 +0.61(+8.84%)
May 07, 2009 7.254 7.468 6.799 6.861 11,599,101 -0.37(-5.14%)
May 06, 2009 7.289 7.447 6.899 7.233 8,981,321 +0.01(+0.10%)
May 05, 2009 6.786 7.295 6.758 7.227 10,632,897 +0.43(+6.28%)
May 04, 2009 6.193 6.851 6.193 6.799 7,053,123 +0.61(+9.79%)
May 01, 2009 6.014 6.235 5.938 6.193 6,371,286 +0.09(+1.47%)
Apr 30, 2009 6.352 6.538 6.042 6.104 6,605,972 -0.10(-1.56%)
Apr 29, 2009 5.849 6.372 5.773 6.200 9,899,684 +0.41(+7.14%)
Apr 28, 2009 6.407 6.545 5.728 5.787 14,134,989 -0.93(-13.85%)
Apr 27, 2009 6.861 6.958 6.586 6.717 13,281,848 -0.23(-3.37%)
Apr 24, 2009 6.076 6.999 6.055 6.951 16,068,146 +0.97(+16.24%)
Apr 23, 2009 6.193 6.269 5.739 5.980 9,369,248 -0.21(-3.34%)
Apr 22, 2009 5.477 6.333 5.449 6.186 10,218,111 +0.49(+8.59%)
Apr 21, 2009 5.256 5.704 5.187 5.697 8,110,890 +0.41(+7.82%)
Apr 20, 2009 5.918 5.918 5.229 5.284 6,966,164 -0.68(-11.33%)
Apr 17, 2009 5.904 6.049 5.814 5.959 5,654,361 +0.16(+2.73%)
Apr 16, 2009 5.587 5.883 5.360 5.801 7,763,073 +0.34(+6.31%)
Apr 15, 2009 5.029 5.587 4.967 5.456 11,224,427 +0.39(+7.61%)
Apr 14, 2009 5.318 5.360 4.891 5.070 8,894,216 -0.22(-4.17%)
Apr 13, 2009 5.504 5.518 5.077 5.291 8,353,173 -0.30(-5.30%)
Apr 09, 2009 5.201 5.677 5.153 5.587 8,943,671 +0.61(+12.33%)
Apr 08, 2009 5.050 5.139 4.877 4.974 8,344,410 -0.06(-1.10%)
Apr 07, 2009 5.256 5.256 4.905 5.029 5,620,002 -0.37(-6.77%)
Apr 06, 2009 5.187 5.449 5.084 5.394 8,621,432 +0.12(+2.22%)
Apr 03, 2009 5.394 5.456 5.208 5.277 9,269,970 -0.12(-2.17%)
Apr 02, 2009 4.960 5.504 4.946 5.394 7,691,633 +0.58(+12.02%)
Apr 01, 2009 4.747 4.981 4.478 4.815 8,776,304 +0.01(+0.14%)
Mar 31, 2009 4.561 4.926 4.430 4.809 9,799,371 +0.19(+4.18%)
Mar 30, 2009 4.967 5.036 4.368 4.616 9,329,816 -0.72(-13.55%)
Mar 26, 2009 5.139 5.408 5.077 5.339 7,638,460 +0.28(+5.44%)
Mar 25, 2009 4.933 5.415 4.760 5.063 11,983,783 +0.12(+2.37%)
Mar 24, 2009 5.084 5.167 4.719 4.946 9,609,072 -0.21(-4.14%)
Mar 23, 2009 4.877 5.167 4.836 5.160 14,750,965 +0.61(+13.48%)
Mar 20, 2009 4.581 4.712 4.340 4.547 21,419,150 +0.13(+2.96%)
Mar 19, 2009 4.147 4.719 4.147 4.416 20,084,704 +0.23(+5.49%)
Mar 18, 2009 3.693 4.264 3.589 4.186 14,101,196 +0.47(+12.53%)
Mar 17, 2009 3.534 3.755 3.520 3.720 8,089,566 +0.13(+3.65%)
Mar 16, 2009 3.603 3.823 3.520 3.589 8,983,069 +0.08(+2.36%)
Mar 13, 2009 3.513 3.713 3.369 3.507 0 -0.06(-1.55%)
Mar 12, 2009 3.224 3.617 3.162 3.562 10,150,979 +0.34(+10.71%)
Mar 11, 2009 3.224 3.396 3.107 3.217 12,954,828 +0.23(+7.60%)
Mar 10, 2009 2.583 3.004 2.535 2.990 15,286,444 +0.46(+18.26%)
Mar 09, 2009 2.618 2.687 2.508 2.528 9,648,971 -0.16(-5.90%)
Mar 06, 2009 2.783 2.873 2.659 2.687 0 -0.08(-2.74%)
Mar 05, 2009 3.141 3.190 2.721 2.763 14,502,056 -0.49(-15.04%)
Mar 04, 2009 3.265 3.369 3.203 3.252 9,030,187 -0.10(-3.08%)
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.