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 )

68.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Sep 30, 2009 9.242 9.304 8.856 8.904 6,559,199 -0.32(-3.51%)
Sep 29, 2009 9.180 9.393 9.131 9.228 4,482,942 +0.09(+0.97%)
Sep 28, 2009 8.870 9.221 8.828 9.139 3,667,798 +0.30(+3.36%)
Sep 25, 2009 8.980 9.125 8.773 8.842 5,101,879 -0.19(-2.06%)
Sep 24, 2009 9.414 9.414 8.956 9.028 7,164,756 -0.27(-2.89%)
Sep 23, 2009 9.448 9.552 9.269 9.297 6,189,690 -0.11(-1.17%)
Sep 22, 2009 9.607 9.669 9.366 9.407 5,639,296 -0.01(-0.07%)
Sep 21, 2009 9.607 9.697 9.345 9.414 6,902,918 -0.32(-3.33%)
Sep 18, 2009 10.12 10.21 9.531 9.738 9,037,345 -0.31(-3.09%)
Sep 17, 2009 10.31 10.38 9.952 10.05 7,159,737 +0.00(+0.00%)
Sep 16, 2009 10.06 10.54 9.876 10.05 11,603,310 +0.12(+1.18%)
Sep 15, 2009 9.821 10.05 9.765 9.931 5,033,939 +0.12(+1.19%)
Sep 14, 2009 9.683 9.931 9.614 9.814 5,448,082 +0.04(+0.42%)
Sep 11, 2009 10.04 10.12 9.697 9.772 7,490,775 -0.03(-0.28%)
Sep 10, 2009 9.690 10.01 9.593 9.800 5,483,597 +0.10(+0.99%)
Sep 09, 2009 9.469 9.828 9.428 9.703 6,776,830 +0.19(+1.96%)
Sep 08, 2009 9.373 9.593 9.200 9.517 8,040,137 +0.50(+5.58%)
Sep 04, 2009 8.835 9.069 8.746 9.014 4,013,396 +0.18(+2.03%)
Sep 03, 2009 8.856 8.952 8.532 8.835 9,594,772 +0.05(+0.55%)
Sep 02, 2009 9.242 9.276 8.766 8.787 12,044,574 -0.54(-5.83%)
Sep 01, 2009 9.938 10.21 9.262 9.331 8,997,901 -0.65(-6.49%)
Aug 31, 2009 9.848 10.03 9.511 9.979 8,076,243 -0.02(-0.21%)
Aug 28, 2009 10.20 10.32 9.883 10.000 6,360,597 -0.12(-1.23%)
Aug 27, 2009 9.924 10.20 9.676 10.12 5,651,397 +0.18(+1.80%)
Aug 26, 2009 10.03 10.36 9.876 9.945 6,713,772 -0.12(-1.23%)
Aug 25, 2009 10.000 10.33 9.862 10.07 6,139,594 +0.17(+1.74%)
Aug 24, 2009 9.924 10.08 9.821 9.896 5,815,868 +0.00(+0.00%)
Aug 21, 2009 9.428 9.952 9.373 9.896 9,426,514 +0.60(+6.45%)
Aug 20, 2009 9.462 9.593 9.262 9.297 6,065,285 -0.18(-1.89%)
Aug 19, 2009 9.221 9.586 9.049 9.476 4,668,175 +0.13(+1.40%)
Aug 18, 2009 9.159 9.393 9.104 9.345 4,253,536 +0.15(+1.65%)
Aug 17, 2009 9.393 9.469 9.063 9.193 10,144,437 -0.53(-5.46%)
Aug 14, 2009 10.08 10.19 9.545 9.724 8,090,480 -0.48(-4.73%)
Aug 13, 2009 10.19 10.28 9.862 10.21 4,753,087 +0.11(+1.09%)
Aug 12, 2009 10.03 10.21 9.958 10.10 7,228,343 +0.25(+2.59%)
Aug 11, 2009 9.890 10.05 9.779 9.841 7,497,822 -0.18(-1.79%)
Aug 10, 2009 10.40 10.45 9.941 10.02 8,768,026 -0.41(-3.90%)
Aug 07, 2009 10.25 10.68 10.19 10.43 8,181,743 +0.36(+3.56%)
Aug 06, 2009 9.883 10.21 9.717 10.07 7,870,611 +0.26(+2.67%)
Aug 05, 2009 10.08 10.35 9.676 9.807 8,874,743 -0.12(-1.25%)
Aug 04, 2009 9.442 10.28 9.407 9.931 10,002,220 +0.41(+4.34%)
Aug 03, 2009 9.855 9.855 9.476 9.517 10,740,702 -0.08(-0.86%)
Jul 31, 2009 9.193 9.924 9.173 9.600 9,855,304 +0.34(+3.72%)
Jul 30, 2009 9.028 9.428 8.925 9.256 7,143,199 +0.44(+5.00%)
Jul 29, 2009 8.980 9.152 8.759 8.814 12,567,164 -0.26(-2.89%)
Jul 28, 2009 8.360 9.256 8.277 9.076 21,892,270 +1.20(+15.22%)
Jul 27, 2009 7.588 8.008 7.567 7.877 11,013,212 +0.26(+3.44%)
Jul 24, 2009 7.333 7.698 7.216 7.615 4,062 +0.22(+2.98%)
Jul 23, 2009 6.823 7.443 6.761 7.395 10,969,767 +0.59(+8.60%)
Jul 22, 2009 6.768 7.105 6.712 6.809 6,280,604 -0.03(-0.40%)
Jul 21, 2009 6.974 7.105 6.775 6.837 4,533,146 -0.03(-0.40%)
Jul 20, 2009 6.699 6.974 6.699 6.864 3,974,992 +0.19(+2.89%)
Jul 17, 2009 6.540 6.850 6.499 6.671 7,185,643 +0.10(+1.57%)
Jul 16, 2009 6.320 6.644 6.258 6.568 8,334,574 +0.23(+3.70%)
Jul 15, 2009 6.058 6.361 5.982 6.333 7,840,248 +0.35(+5.88%)
Jul 14, 2009 5.665 5.996 5.630 5.982 10,234,742 +0.08(+1.28%)
Jul 13, 2009 5.782 5.941 5.775 5.906 7,673,399 +0.15(+2.63%)
Jul 10, 2009 5.858 5.941 5.699 5.755 4,464,885 -0.16(-2.68%)
Jul 09, 2009 5.748 6.016 5.715 5.913 6,026,946 +0.23(+4.13%)
Jul 08, 2009 5.810 5.810 5.617 5.679 8,260,876 -0.03(-0.48%)
Jul 07, 2009 5.989 6.044 5.693 5.706 6,947,213 -0.30(-5.05%)
Jul 06, 2009 6.223 6.382 5.954 6.010 7,443,420 -0.26(-4.18%)
Jul 02, 2009 6.340 6.402 6.230 6.271 6,247,479 -0.19(-2.99%)
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.