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 )

69.85 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 4.581 4.948 4.450 4.831 9,754,599 +0.19(+4.18%)
Mar 30, 2009 4.990 5.059 4.388 4.637 9,287,189 -0.73(-13.55%)
Mar 26, 2009 5.163 5.433 5.101 5.364 7,603,562 +0.28(+5.44%)
Mar 25, 2009 4.955 5.440 4.782 5.087 11,929,031 +0.12(+2.37%)
Mar 24, 2009 5.107 5.190 4.741 4.969 9,565,170 -0.21(-4.14%)
Mar 23, 2009 4.900 5.190 4.858 5.184 14,683,571 +0.62(+13.48%)
Mar 20, 2009 4.602 4.734 4.360 4.568 21,321,290 +0.13(+2.96%)
Mar 19, 2009 4.166 4.741 4.166 4.436 19,992,940 +0.23(+5.49%)
Mar 18, 2009 3.709 4.284 3.606 4.205 14,036,771 +0.47(+12.53%)
Mar 17, 2009 3.550 3.772 3.536 3.737 8,052,606 +0.13(+3.65%)
Mar 16, 2009 3.619 3.841 3.536 3.606 8,942,027 +0.08(+2.36%)
Mar 13, 2009 3.530 3.730 3.384 3.523 0 -0.06(-1.55%)
Mar 12, 2009 3.239 3.633 3.177 3.578 10,104,601 +0.35(+10.71%)
Mar 11, 2009 3.239 3.412 3.121 3.232 12,895,640 +0.23(+7.60%)
Mar 10, 2009 2.595 3.017 2.547 3.004 15,216,603 +0.46(+18.26%)
Mar 09, 2009 2.630 2.699 2.519 2.540 9,604,886 -0.16(-5.90%)
Mar 06, 2009 2.796 2.886 2.671 2.699 0 -0.08(-2.74%)
Mar 05, 2009 3.156 3.204 2.734 2.775 14,435,799 -0.49(-15.04%)
Mar 04, 2009 3.280 3.384 3.218 3.267 8,988,930 -0.10(-3.08%)
Mar 02, 2009 3.460 3.543 3.363 3.370 7,328,715 -0.19(-5.44%)
Feb 27, 2009 3.654 3.751 3.550 3.564 0 -0.20(-5.33%)
Feb 26, 2009 3.931 3.966 3.751 3.765 7,657,743 -0.11(-2.86%)
Feb 25, 2009 3.917 4.000 3.696 3.876 11,479,431 -0.07(-1.75%)
Feb 24, 2009 3.806 4.028 3.592 3.945 11,608,606 +0.17(+4.59%)
Feb 23, 2009 4.118 4.118 3.758 3.772 9,658,903 -0.15(-3.71%)
Feb 20, 2009 3.834 4.064 3.633 3.917 0 +0.01(+0.18%)
Feb 19, 2009 3.917 4.235 3.848 3.910 14,874,349 -0.17(-4.07%)
Feb 18, 2009 4.166 4.249 3.862 4.076 12,485,928 -0.05(-1.17%)
Feb 17, 2009 4.325 4.336 4.062 4.125 18,359,236 -0.33(-7.45%)
Feb 13, 2009 4.748 4.810 4.339 4.457 19,730,180 -0.32(-6.67%)
Feb 12, 2009 4.754 4.907 4.505 4.775 27,922,030 -0.38(-7.38%)
Feb 11, 2009 5.280 5.357 5.024 5.156 11,804,111 -0.08(-1.59%)
Feb 10, 2009 5.571 5.689 5.204 5.239 11,556,796 -0.32(-5.73%)
Feb 09, 2009 5.689 5.689 5.523 5.557 8,884,368 -0.07(-1.23%)
Feb 06, 2009 5.447 5.744 5.447 5.626 10,897,465 +0.10(+1.88%)
Feb 05, 2009 5.509 5.737 5.419 5.523 9,717,812 -0.02(-0.37%)
Feb 04, 2009 5.626 5.772 5.433 5.543 10,273,160 -0.06(-0.99%)
Feb 03, 2009 5.557 5.654 5.370 5.599 11,678,551 +0.16(+2.93%)
Feb 02, 2009 5.260 5.488 5.218 5.440 12,737,819 +0.03(+0.51%)
Jan 30, 2009 5.696 5.813 5.364 5.412 0 -0.37(-6.46%)
Jan 29, 2009 6.360 6.367 5.779 5.786 10,389,723 -0.72(-11.06%)
Jan 28, 2009 6.090 6.692 6.056 6.505 10,906,246 +0.53(+8.80%)
Jan 27, 2009 6.325 6.325 5.945 5.979 11,927,072 -0.20(-3.25%)
Jan 26, 2009 6.180 6.415 6.056 6.180 8,791,652 -0.08(-1.22%)
Jan 23, 2009 6.118 6.319 6.056 6.256 12,523,467 +0.03(+0.44%)
Jan 22, 2009 6.429 6.575 6.104 6.229 13,384,953 -0.42(-6.25%)
Jan 21, 2009 6.540 6.678 6.284 6.644 9,191,025 +0.13(+2.02%)
Jan 20, 2009 7.204 7.267 6.409 6.512 8,726,817 -0.66(-9.17%)
Jan 16, 2009 7.114 7.260 6.817 7.170 0 +0.08(+1.17%)
Jan 15, 2009 7.135 7.267 6.720 7.087 10,497,029 +0.00(+0.00%)
Jan 14, 2009 7.357 7.433 7.004 7.087 8,234,936 -0.42(-5.54%)
Jan 13, 2009 7.440 7.599 7.360 7.502 6,056,160 +0.01(+0.18%)
Jan 12, 2009 7.765 7.813 7.405 7.488 6,134,348 -0.33(-4.25%)
Jan 09, 2009 8.000 8.000 7.606 7.820 7,945,433 -0.15(-1.91%)
Jan 08, 2009 7.640 8.042 7.467 7.973 7,405,290 +0.28(+3.69%)
Jan 07, 2009 7.959 7.986 7.564 7.689 9,514,044 -0.55(-6.72%)
Jan 06, 2009 8.166 8.332 7.931 8.242 5,320,841 +0.12(+1.53%)
Jan 05, 2009 7.806 8.277 7.654 8.118 6,262,873 +0.25(+3.17%)
Jan 02, 2009 7.772 7.924 7.550 7.869 3,597,344 +0.17(+2.16%)
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.